Honda Motor Company ADR (NY: HMC )

37.23 -0.09 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 22.52 22.79 22.47 22.71 618,655 +0.07(+0.31%)
Sep 29, 2016 22.79 22.86 22.59 22.64 452,395 -0.27(-1.17%)
Sep 28, 2016 22.90 22.91 22.68 22.90 393,072 +0.09(+0.41%)
Sep 27, 2016 22.90 22.95 22.79 22.81 717,420 +0.17(+0.74%)
Sep 26, 2016 22.69 22.78 22.60 22.64 722,888 -0.36(-1.56%)
Sep 23, 2016 23.14 23.14 23.00 23.00 990,434 -0.55(-2.32%)
Sep 22, 2016 23.61 23.63 23.40 23.55 1,596,361 +0.33(+1.41%)
Sep 21, 2016 23.37 23.40 23.02 23.22 1,640,570 +0.62(+2.73%)
Sep 20, 2016 22.79 22.81 22.58 22.60 402,997 -0.04(-0.17%)
Sep 19, 2016 22.67 22.81 22.63 22.64 510,539 +0.09(+0.38%)
Sep 16, 2016 22.69 22.74 22.56 22.56 763,104 -0.44(-1.90%)
Sep 15, 2016 22.75 23.02 22.70 22.99 1,222,503 -0.11(-0.47%)
Sep 14, 2016 23.27 23.28 23.07 23.10 911,467 -0.37(-1.59%)
Sep 13, 2016 23.63 23.70 23.38 23.48 1,078,200 -0.24(-1.02%)
Sep 12, 2016 23.53 23.77 23.45 23.72 1,223,162 +0.25(+1.06%)
Sep 09, 2016 23.86 23.86 23.46 23.47 1,405,802 -0.58(-2.43%)
Sep 08, 2016 24.09 24.14 24.01 24.05 853,760 -0.03(-0.13%)
Sep 07, 2016 24.19 24.32 24.06 24.09 1,063,202 +0.09(+0.36%)
Sep 06, 2016 24.00 24.01 23.84 24.00 2,698,468 -0.15(-0.61%)
Sep 02, 2016 24.10 24.15 24.15 24.15 1,360,713 +0.14(+0.58%)
Sep 01, 2016 24.16 24.26 23.87 24.01 837,098 -0.02(-0.10%)
Aug 31, 2016 23.99 24.06 23.91 24.03 593,876 -0.07(-0.29%)
Aug 30, 2016 24.09 24.16 24.05 24.10 638,010 +0.22(+0.91%)
Aug 29, 2016 23.80 23.96 23.79 23.88 669,045 +0.30(+1.29%)
Aug 26, 2016 23.57 23.73 23.37 23.58 1,269,550 -0.30(-1.27%)
Aug 25, 2016 23.85 23.91 23.81 23.88 527,347 +0.02(+0.07%)
Aug 24, 2016 23.92 24.00 23.82 23.87 588,667 +0.02(+0.07%)
Aug 23, 2016 23.96 24.01 23.84 23.85 680,082 -0.30(-1.26%)
Aug 22, 2016 24.11 24.23 24.08 24.16 1,354,787 +0.27(+1.11%)
Aug 19, 2016 23.95 23.95 23.77 23.89 1,459,918 +0.51(+2.20%)
Aug 18, 2016 23.32 23.39 23.26 23.38 543,913 +0.07(+0.30%)
Aug 17, 2016 23.15 23.35 23.15 23.31 927,958 +0.47(+2.05%)
Aug 16, 2016 22.75 22.88 22.75 22.84 438,179 -0.02(-0.07%)
Aug 15, 2016 22.82 22.88 22.81 22.85 313,480 +0.12(+0.51%)
Aug 12, 2016 22.69 22.81 22.61 22.74 753,978 -0.20(-0.85%)
Aug 11, 2016 22.80 22.95 22.75 22.93 472,423 +0.23(+1.03%)
Aug 10, 2016 22.84 22.84 22.68 22.70 474,422 -0.09(-0.41%)
Aug 09, 2016 22.71 22.83 22.68 22.79 532,826 +0.00(+0.00%)
Aug 08, 2016 22.85 22.93 22.76 22.79 845,121 +0.20(+0.90%)
Aug 05, 2016 22.47 22.60 22.46 22.59 809,594 +0.13(+0.59%)
Aug 04, 2016 22.37 22.47 22.30 22.45 920,950 +0.37(+1.66%)
Aug 03, 2016 21.86 22.09 21.86 22.09 966,388 +0.21(+0.96%)
Aug 02, 2016 21.89 22.06 21.75 21.88 1,812,456 +0.59(+2.78%)
Aug 01, 2016 21.15 21.43 21.27 21.29 1,064,669 +0.13(+0.63%)
Jul 29, 2016 21.25 21.29 21.13 21.15 938,231 +0.10(+0.48%)
Jul 28, 2016 21.02 21.08 20.88 21.05 1,332,446 -0.12(-0.55%)
Jul 27, 2016 21.17 21.34 21.10 21.17 1,013,071 +0.14(+0.67%)
Jul 26, 2016 20.93 21.04 20.89 21.03 566,609 +0.05(+0.26%)
Jul 25, 2016 20.99 21.03 20.90 20.97 539,850 +0.05(+0.26%)
Jul 22, 2016 20.93 20.98 20.86 20.92 698,153 -0.07(-0.33%)
Jul 21, 2016 21.12 21.19 20.94 20.99 1,034,751 +0.26(+1.24%)
Jul 20, 2016 20.70 20.75 20.61 20.73 1,040,561 +0.09(+0.42%)
Jul 19, 2016 20.72 20.75 20.61 20.65 516,031 -0.13(-0.64%)
Jul 18, 2016 20.67 20.83 20.66 20.78 1,230,313 +0.13(+0.64%)
Jul 15, 2016 20.67 20.78 20.63 20.65 1,432,505 +0.42(+2.08%)
Jul 14, 2016 20.27 20.31 20.09 20.22 1,455,200 -0.27(-1.33%)
Jul 13, 2016 20.58 20.64 20.34 20.50 1,390,407 +0.16(+0.81%)
Jul 12, 2016 20.33 20.43 20.28 20.33 1,571,638 +0.23(+1.12%)
Jul 11, 2016 20.00 20.17 19.96 20.11 1,423,979 +0.54(+2.75%)
Jul 08, 2016 19.48 19.61 19.17 19.57 717,662 +0.40(+2.07%)
Jul 07, 2016 19.12 19.28 19.06 19.17 1,111,757 +0.08(+0.41%)
Jul 06, 2016 18.95 19.09 18.74 19.09 1,696,410 -0.29(-1.49%)
Jul 05, 2016 19.59 19.62 19.36 19.38 951,719 -0.21(-1.07%)
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.