Honda Motor Company ADR (NY: HMC )

31.73 +0.25 (+0.79%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 25.38 25.58 25.33 25.37 573,891 -0.35(-1.38%)
Aug 28, 2015 25.56 25.78 25.56 25.73 680,149 +0.44(+1.75%)
Aug 27, 2015 24.98 25.38 24.96 25.28 1,021,572 +0.23(+0.90%)
Aug 26, 2015 24.87 25.08 24.44 25.06 884,697 +0.89(+3.70%)
Aug 25, 2015 24.82 24.93 24.16 24.16 2,206,497 -0.22(-0.89%)
Aug 24, 2015 24.06 24.70 23.37 24.38 2,389,812 -1.02(-4.00%)
Aug 21, 2015 26.06 26.08 25.37 25.40 724,665 -0.69(-2.63%)
Aug 20, 2015 26.41 26.43 26.08 26.08 631,040 -0.91(-3.37%)
Aug 19, 2015 27.08 27.21 26.93 26.99 350,642 -0.37(-1.36%)
Aug 18, 2015 27.34 27.45 27.32 27.36 486,952 -0.14(-0.50%)
Aug 17, 2015 27.40 27.53 27.24 27.50 693,058 +0.03(+0.12%)
Aug 14, 2015 27.28 27.53 27.18 27.47 779,551 -0.38(-1.36%)
Aug 13, 2015 27.75 27.99 27.73 27.85 367,699 +0.05(+0.17%)
Aug 12, 2015 27.65 27.82 27.49 27.80 691,884 -0.35(-1.26%)
Aug 11, 2015 28.23 28.28 28.11 28.15 452,966 -0.56(-1.94%)
Aug 10, 2015 28.38 28.75 28.37 28.71 2,607,587 +0.30(+1.05%)
Aug 07, 2015 28.43 28.58 28.29 28.41 2,040,589 -0.26(-0.90%)
Aug 06, 2015 28.90 29.01 28.67 28.67 1,895,790 +0.45(+1.60%)
Aug 05, 2015 28.23 28.32 28.19 28.22 680,089 +0.31(+1.10%)
Aug 04, 2015 27.94 28.02 27.82 27.91 813,790 -0.01(-0.03%)
Aug 03, 2015 28.05 28.13 27.79 27.92 1,118,235 +0.55(+2.00%)
Jul 31, 2015 26.66 27.75 26.65 27.37 1,380,469 +1.86(+7.30%)
Jul 30, 2015 25.35 25.55 25.32 25.51 383,911 +0.18(+0.70%)
Jul 29, 2015 25.08 25.34 25.02 25.33 484,081 +0.22(+0.87%)
Jul 28, 2015 25.15 25.16 24.90 25.12 509,478 +0.01(+0.03%)
Jul 27, 2015 25.08 25.18 25.01 25.11 1,223,049 +0.05(+0.19%)
Jul 24, 2015 25.34 25.34 24.99 25.06 395,722 -0.28(-1.11%)
Jul 23, 2015 25.46 25.49 25.31 25.34 373,451 -0.10(-0.41%)
Jul 22, 2015 25.37 25.45 25.35 25.45 276,740 +0.06(+0.22%)
Jul 21, 2015 25.50 25.55 25.33 25.39 672,085 -0.56(-2.17%)
Jul 20, 2015 25.98 26.02 25.83 25.95 262,036 +0.06(+0.22%)
Jul 17, 2015 25.88 25.94 25.80 25.90 218,899 +0.02(+0.06%)
Jul 16, 2015 25.92 26.02 25.83 25.88 472,871 -0.10(-0.40%)
Jul 15, 2015 26.00 26.09 25.94 25.99 556,200 +0.15(+0.56%)
Jul 14, 2015 25.62 25.91 25.62 25.84 969,447 +0.28(+1.10%)
Jul 13, 2015 25.58 25.70 25.48 25.56 2,327,875 +0.02(+0.09%)
Jul 10, 2015 25.66 25.68 25.42 25.53 525,591 +0.31(+1.21%)
Jul 09, 2015 25.44 25.45 25.22 25.23 521,097 +0.21(+0.84%)
Jul 08, 2015 25.49 25.49 24.97 25.02 728,916 -0.97(-3.72%)
Jul 07, 2015 25.91 25.99 25.65 25.99 488,543 -0.16(-0.62%)
Jul 06, 2015 26.13 26.26 26.09 26.15 498,637 -0.17(-0.64%)
Jul 02, 2015 26.30 26.32 26.32 26.32 651,472 +0.62(+2.42%)
Jul 01, 2015 25.85 25.87 25.64 25.70 513,571 -0.42(-1.60%)
Jun 30, 2015 25.79 26.30 26.08 26.11 588,038 +0.32(+1.25%)
Jun 29, 2015 26.04 26.07 25.79 25.79 515,698 -0.71(-2.68%)
Jun 26, 2015 26.49 26.60 26.44 26.50 423,031 +0.10(+0.37%)
Jun 25, 2015 26.61 26.61 26.36 26.41 388,316 +0.14(+0.52%)
Jun 24, 2015 26.23 26.35 26.22 26.27 923,472 -0.74(-2.75%)
Jun 23, 2015 26.99 27.07 26.98 27.01 663,117 +0.31(+1.15%)
Jun 22, 2015 26.78 26.85 26.65 26.70 705,387 +0.52(+2.00%)
Jun 19, 2015 26.27 26.31 26.18 26.18 653,864 -0.04(-0.15%)
Jun 18, 2015 26.13 26.30 26.10 26.22 1,286,238 -0.06(-0.25%)
Jun 17, 2015 26.28 26.34 26.10 26.28 1,432,544 -0.09(-0.34%)
Jun 16, 2015 26.29 26.40 26.23 26.37 747,526 -0.16(-0.61%)
Jun 15, 2015 26.60 26.61 26.46 26.53 924,836 -0.19(-0.72%)
Jun 12, 2015 26.75 26.84 26.67 26.73 1,172,809 -0.56(-2.07%)
Jun 11, 2015 27.32 27.39 27.23 27.29 449,706 -0.03(-0.12%)
Jun 10, 2015 27.19 27.39 27.19 27.32 291,192 +0.40(+1.47%)
Jun 09, 2015 26.92 27.00 26.83 26.93 467,164 -0.22(-0.80%)
Jun 08, 2015 27.20 27.22 27.14 27.15 348,758 -0.12(-0.44%)
Jun 05, 2015 27.22 27.33 27.12 27.27 301,121 -0.16(-0.59%)
Jun 04, 2015 27.53 27.60 27.40 27.43 411,198 -0.38(-1.36%)
Jun 03, 2015 27.75 27.90 27.75 27.81 637,818 +0.48(+1.77%)
Jun 02, 2015 27.16 27.45 27.15 27.32 676,696 -0.30(-1.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.