Honda Motor Company ADR (NY: HMC )

32.66 +0.93 (+2.95%)
Streaming Delayed Price Updated: 12:57 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 15.30 15.30 14.81 14.98 339,085 -0.32(-2.07%)
Sep 27, 2002 15.63 15.63 15.20 15.29 119,661 -0.38(-2.41%)
Sep 26, 2002 15.29 15.68 15.29 15.67 148,980 +0.26(+1.66%)
Sep 25, 2002 15.14 15.54 15.14 15.41 221,414 -0.04(-0.24%)
Sep 24, 2002 15.51 15.70 15.36 15.45 398,784 -0.20(-1.30%)
Sep 23, 2002 15.72 15.80 15.60 15.66 94,588 -0.22(-1.38%)
Sep 20, 2002 15.94 16.06 15.83 15.87 100,293 -0.02(-0.10%)
Sep 19, 2002 16.21 16.21 15.83 15.89 1,525,621 -0.14(-0.85%)
Sep 18, 2002 15.83 16.20 15.76 16.03 360,577 +0.63(+4.06%)
Sep 17, 2002 15.61 15.79 15.31 15.40 265,192 +0.12(+0.79%)
Sep 16, 2002 15.34 15.35 15.13 15.28 317,992 -0.04(-0.25%)
Sep 13, 2002 15.26 15.34 15.08 15.32 644,210 -0.11(-0.73%)
Sep 12, 2002 15.60 15.64 15.32 15.43 140,224 -0.20(-1.25%)
Sep 11, 2002 15.81 15.81 15.54 15.63 78,138 +0.32(+2.07%)
Sep 10, 2002 15.41 15.53 15.30 15.31 180,156 -0.11(-0.68%)
Sep 09, 2002 15.39 15.49 15.26 15.41 123,509 -0.04(-0.24%)
Sep 06, 2002 15.26 15.52 15.26 15.45 169,277 +0.40(+2.65%)
Sep 05, 2002 15.17 15.17 15.00 15.05 198,198 -0.13(-0.84%)
Sep 04, 2002 15.26 15.26 15.08 15.18 399,580 -0.35(-2.23%)
Sep 03, 2002 15.62 15.62 15.34 15.53 485,147 -0.45(-2.83%)
Aug 30, 2002 15.90 16.21 15.86 15.98 52,136 -0.11(-0.66%)
Aug 29, 2002 16.03 16.13 15.68 16.09 90,475 +0.11(+0.71%)
Aug 28, 2002 16.18 16.20 15.97 15.97 109,977 -0.45(-2.75%)
Aug 27, 2002 16.73 16.73 16.40 16.43 14,168,381 -0.14(-0.86%)
Aug 26, 2002 16.58 16.58 16.36 16.57 142,745 +0.29(+1.76%)
Aug 23, 2002 16.31 16.33 16.21 16.28 157,205 -0.04(-0.23%)
Aug 22, 2002 16.22 16.39 16.13 16.32 178,033 +0.00(+0.00%)
Aug 21, 2002 15.98 16.39 15.98 16.32 221,546 +0.62(+3.94%)
Aug 20, 2002 15.69 15.75 15.49 15.70 190,769 +0.10(+0.63%)
Aug 16, 2002 15.77 15.87 15.54 15.60 179,758 -0.27(-1.71%)
Aug 15, 2002 15.78 15.94 15.64 15.87 213,587 -0.08(-0.52%)
Aug 14, 2002 15.90 15.97 15.60 15.96 163,307 +0.20(+1.24%)
Aug 13, 2002 15.78 16.09 15.76 15.76 136,244 -0.02(-0.10%)
Aug 12, 2002 15.82 15.87 15.75 15.78 107,058 +0.12(+0.77%)
Aug 07, 2002 15.38 15.75 15.38 15.66 183,472 +0.47(+3.08%)
Aug 06, 2002 15.11 15.30 14.99 15.19 347,709 +0.26(+1.77%)
Aug 05, 2002 15.23 15.23 14.85 14.93 178,033 -0.13(-0.85%)
Aug 02, 2002 15.34 15.34 14.94 15.05 263,468 -0.41(-2.63%)
Aug 01, 2002 15.52 15.59 15.41 15.46 337,759 -0.37(-2.33%)
Jul 31, 2002 15.75 15.90 15.69 15.83 356,597 -0.39(-2.42%)
Jul 30, 2002 16.27 16.36 16.06 16.22 561,694 -0.20(-1.24%)
Jul 29, 2002 16.13 16.58 16.03 16.43 356,730 +0.67(+4.26%)
Jul 26, 2002 15.62 16.37 15.57 15.75 296,501 -0.54(-3.29%)
Jul 25, 2002 16.71 16.72 16.00 16.29 389,497 -1.03(-5.92%)
Jul 24, 2002 17.10 17.41 16.98 17.31 383,925 +0.63(+3.80%)
Jul 23, 2002 16.76 17.04 16.62 16.68 405,152 +0.29(+1.75%)
Jul 22, 2002 16.09 16.39 16.09 16.39 471,616 +0.68(+4.32%)
Jul 19, 2002 16.00 16.00 15.72 15.72 326,483 -0.03(-0.19%)
Jul 17, 2002 15.75 15.90 15.58 15.75 172,461 +0.16(+1.02%)
Jul 12, 2002 15.90 15.90 15.52 15.59 166,093 +0.02(+0.10%)
Jul 11, 2002 15.45 15.60 15.23 15.57 263,998 +0.11(+0.73%)
Jul 10, 2002 15.83 16.36 15.45 15.46 1,326,627 -0.29(-1.87%)
Jul 09, 2002 16.00 16.00 15.75 15.75 226,322 -0.24(-1.51%)
Jul 08, 2002 15.90 16.00 15.90 16.00 305,522 -0.17(-1.03%)
Jul 05, 2002 15.61 16.16 15.61 16.16 64,474 +0.39(+2.49%)
Jul 04, 2002 15.60 15.83 15.59 15.77 289,868 +0.00(+0.00%)
Jul 03, 2002 15.60 15.83 15.59 15.77 289,868 +0.32(+2.05%)
Jul 02, 2002 15.57 15.73 15.35 15.45 213,985 +0.09(+0.59%)
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.