Honda Motor Company ADR (NY: HMC )

32.61 -0.01 (-0.03%)
Streaming Delayed Price Updated: 11:49 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 21.63 21.84 21.57 21.84 336,034 -0.04(-0.17%)
Dec 29, 2005 21.94 21.97 21.88 21.88 505,975 -0.17(-0.79%)
Dec 28, 2005 22.00 22.15 22.00 22.05 365,220 +0.20(+0.93%)
Dec 27, 2005 21.88 21.92 21.72 21.84 478,381 -0.35(-1.56%)
Dec 23, 2005 22.18 22.39 22.18 22.19 279,255 +0.07(+0.31%)
Dec 22, 2005 22.08 22.14 21.97 22.12 357,658 +0.08(+0.34%)
Dec 21, 2005 22.04 22.05 21.79 22.05 554,264 +0.35(+1.63%)
Dec 20, 2005 21.72 21.82 21.52 21.69 451,053 +0.08(+0.35%)
Dec 19, 2005 21.61 21.75 21.56 21.62 382,864 +0.13(+0.60%)
Dec 16, 2005 21.47 21.49 21.35 21.49 466,309 +0.19(+0.88%)
Dec 15, 2005 21.37 21.43 21.26 21.30 252,722 -0.30(-1.40%)
Dec 14, 2005 21.57 21.70 21.55 21.60 497,617 -0.20(-0.90%)
Dec 13, 2005 21.69 21.84 21.63 21.80 287,878 +0.19(+0.87%)
Dec 12, 2005 21.55 21.61 21.46 21.61 431,286 +0.02(+0.07%)
Dec 09, 2005 21.52 21.60 21.48 21.60 851,296 -0.06(-0.28%)
Dec 08, 2005 21.49 21.73 21.43 21.66 1,042,994 -0.17(-0.76%)
Dec 07, 2005 21.86 21.89 21.68 21.82 613,167 -0.15(-0.69%)
Dec 06, 2005 21.78 22.06 21.73 21.97 869,206 -0.10(-0.44%)
Dec 05, 2005 21.78 22.11 21.99 22.07 951,722 +0.36(+1.67%)
Dec 02, 2005 21.78 21.78 21.65 21.71 1,059,975 +0.26(+1.23%)
Dec 01, 2005 21.18 21.53 21.37 21.45 1,594,340 +0.37(+1.75%)
Nov 30, 2005 21.26 21.31 21.05 21.08 563,286 -0.12(-0.57%)
Nov 29, 2005 21.19 21.25 21.14 21.20 304,063 -0.24(-1.13%)
Nov 28, 2005 21.48 21.63 21.38 21.44 769,178 +0.40(+1.90%)
Nov 25, 2005 21.03 21.10 21.00 21.04 559,040 -0.41(-1.93%)
Nov 23, 2005 21.29 21.45 21.26 21.45 825,825 +0.23(+1.07%)
Nov 22, 2005 21.08 21.23 20.97 21.23 479,045 +0.09(+0.43%)
Nov 21, 2005 21.16 21.17 21.03 21.14 382,599 +0.01(+0.04%)
Nov 18, 2005 21.09 21.16 21.00 21.13 436,991 +0.17(+0.79%)
Nov 17, 2005 20.73 20.96 20.68 20.96 474,136 +0.64(+3.15%)
Nov 16, 2005 20.18 20.34 20.18 20.32 709,215 +0.19(+0.94%)
Nov 15, 2005 20.01 20.21 20.01 20.13 784,036 +0.11(+0.56%)
Nov 14, 2005 20.01 20.05 19.98 20.02 738,400 -0.41(-1.99%)
Nov 11, 2005 20.44 20.44 20.34 20.43 1,210,016 +0.17(+0.82%)
Nov 10, 2005 20.27 20.34 20.19 20.26 423,326 -0.04(-0.19%)
Nov 09, 2005 20.44 20.44 20.29 20.30 258,957 -0.05(-0.22%)
Nov 08, 2005 20.35 20.43 20.31 20.34 398,784 -0.30(-1.46%)
Nov 07, 2005 20.50 20.69 20.44 20.65 227,251 +0.07(+0.33%)
Nov 04, 2005 20.96 20.96 20.54 20.58 665,038 -0.53(-2.50%)
Nov 03, 2005 21.11 21.38 21.03 21.11 1,548,970 +0.14(+0.65%)
Nov 02, 2005 20.73 20.98 20.62 20.97 438,848 +0.09(+0.43%)
Nov 01, 2005 20.88 20.91 20.80 20.88 348,637 -0.08(-0.40%)
Oct 31, 2005 20.90 20.99 20.80 20.96 417,224 +0.36(+1.76%)
Oct 28, 2005 20.43 20.63 20.43 20.60 632,933 +0.02(+0.11%)
Oct 27, 2005 21.07 21.07 20.56 20.58 632,668 -0.34(-1.62%)
Oct 26, 2005 20.90 21.12 20.85 20.92 200,718 +0.04(+0.18%)
Oct 25, 2005 20.97 21.02 20.79 20.88 274,213 +0.08(+0.36%)
Oct 24, 2005 20.54 20.86 20.46 20.80 425,980 +0.15(+0.73%)
Oct 21, 2005 20.67 20.88 20.57 20.65 649,782 -0.19(-0.90%)
Oct 20, 2005 21.11 21.14 20.83 20.84 591,675 -0.93(-4.26%)
Oct 19, 2005 21.57 21.78 21.39 21.77 397,192 -0.07(-0.31%)
Oct 18, 2005 22.08 22.08 21.78 21.84 404,488 -0.38(-1.73%)
Oct 17, 2005 22.12 22.30 22.06 22.22 760,024 +0.51(+2.33%)
Oct 14, 2005 21.63 21.75 21.41 21.72 501,332 +0.35(+1.66%)
Oct 13, 2005 21.30 21.38 21.15 21.36 420,806 +0.14(+0.64%)
Oct 12, 2005 21.35 21.40 21.17 21.23 276,867 -0.35(-1.64%)
Oct 11, 2005 21.63 21.63 21.36 21.58 685,468 +0.67(+3.21%)
Oct 10, 2005 21.31 21.31 20.90 20.91 200,718 -0.28(-1.32%)
Oct 07, 2005 21.11 21.26 21.04 21.19 369,465 +0.20(+0.97%)
Oct 06, 2005 21.17 21.28 20.99 20.99 433,541 -0.59(-2.73%)
Oct 05, 2005 21.90 22.12 21.57 21.57 511,016 -0.11(-0.52%)
Oct 04, 2005 21.89 21.97 21.66 21.69 390,957 +0.11(+0.52%)
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.