Honda Motor Company ADR (NY: HMC )

36.43 +0.37 (+1.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 26.18 26.22 25.97 26.17 393,048 +0.46(+1.79%)
Nov 29, 2006 25.59 25.77 25.59 25.71 444,690 +0.30(+1.20%)
Nov 28, 2006 25.34 25.42 25.22 25.41 511,973 -0.08(-0.32%)
Nov 27, 2006 25.83 25.83 25.48 25.49 540,154 -0.37(-1.43%)
Nov 24, 2006 26.03 26.03 25.83 25.86 240,952 -0.07(-0.29%)
Nov 22, 2006 26.12 26.17 25.94 25.94 475,972 -0.08(-0.31%)
Nov 21, 2006 25.99 26.05 25.90 26.02 329,944 +0.13(+0.52%)
Nov 20, 2006 25.87 26.03 25.74 25.88 837,469 -0.50(-1.91%)
Nov 17, 2006 26.48 26.48 26.36 26.39 626,180 -0.07(-0.25%)
Nov 16, 2006 26.54 26.54 26.34 26.45 1,054,420 -0.37(-1.38%)
Nov 15, 2006 26.76 26.98 26.71 26.83 580,201 -0.22(-0.80%)
Nov 14, 2006 26.97 27.04 26.66 27.04 763,039 +0.20(+0.75%)
Nov 13, 2006 26.85 26.85 26.73 26.84 511,704 +0.20(+0.75%)
Nov 10, 2006 26.76 26.80 26.62 26.64 433,094 -0.25(-0.94%)
Nov 09, 2006 27.01 27.14 26.88 26.89 228,412 -0.11(-0.41%)
Nov 08, 2006 26.89 27.13 26.83 27.00 656,114 +0.12(+0.44%)
Nov 07, 2006 26.81 27.09 26.81 26.88 453,320 +0.31(+1.17%)
Nov 06, 2006 26.29 26.77 26.29 26.57 514,670 +0.44(+1.70%)
Nov 03, 2006 26.26 26.31 26.02 26.13 502,670 -0.13(-0.48%)
Nov 02, 2006 26.25 26.36 26.19 26.25 358,395 +0.10(+0.40%)
Nov 01, 2006 26.65 26.65 26.14 26.15 1,077,747 -0.05(-0.20%)
Oct 31, 2006 26.11 26.30 26.11 26.20 445,904 +0.05(+0.20%)
Oct 30, 2006 26.02 26.25 25.99 26.15 546,492 -0.47(-1.76%)
Oct 27, 2006 26.64 26.85 26.54 26.62 826,008 +0.39(+1.47%)
Oct 26, 2006 26.00 26.23 25.92 26.23 698,452 +0.70(+2.73%)
Oct 25, 2006 25.76 25.76 24.84 25.53 561,998 -0.22(-0.86%)
Oct 24, 2006 25.62 25.76 25.47 25.76 414,622 +0.09(+0.35%)
Oct 23, 2006 25.48 25.72 25.39 25.67 458,983 +0.28(+1.11%)
Oct 20, 2006 25.44 25.49 25.29 25.39 437,813 -0.04(-0.15%)
Oct 19, 2006 25.40 25.51 25.36 25.42 400,733 +0.02(+0.09%)
Oct 18, 2006 25.48 25.66 25.36 25.40 540,289 -0.07(-0.29%)
Oct 17, 2006 25.62 25.65 25.37 25.48 591,662 -0.56(-2.16%)
Oct 16, 2006 25.92 26.08 25.88 26.04 385,767 +0.32(+1.24%)
Oct 13, 2006 25.70 25.80 25.63 25.72 438,488 -0.49(-1.87%)
Oct 12, 2006 26.10 26.24 25.96 26.21 304,325 +0.18(+0.68%)
Oct 11, 2006 25.83 26.15 25.83 26.03 555,795 +0.45(+1.77%)
Oct 10, 2006 25.60 25.68 25.52 25.58 311,202 +0.07(+0.29%)
Oct 09, 2006 25.66 25.66 25.43 25.50 355,159 -0.15(-0.58%)
Oct 06, 2006 25.78 25.85 25.56 25.65 304,595 -0.31(-1.20%)
Oct 05, 2006 25.88 25.99 25.81 25.96 562,942 +0.10(+0.40%)
Oct 04, 2006 25.55 25.92 25.46 25.86 514,266 +0.12(+0.46%)
Oct 03, 2006 25.52 25.83 25.52 25.74 618,359 +0.07(+0.29%)
Oct 02, 2006 25.55 25.86 25.52 25.67 830,996 +0.73(+2.91%)
Sep 29, 2006 24.74 25.04 24.74 24.94 684,564 +0.23(+0.93%)
Sep 28, 2006 24.62 24.72 24.47 24.71 273,987 +0.19(+0.76%)
Sep 27, 2006 24.47 24.62 24.44 24.53 366,215 +0.11(+0.46%)
Sep 26, 2006 24.32 24.49 24.23 24.41 672,968 -0.13(-0.54%)
Sep 25, 2006 24.44 24.59 24.26 24.55 415,026 +0.31(+1.29%)
Sep 22, 2006 24.53 24.53 24.18 24.24 349,226 -0.29(-1.18%)
Sep 21, 2006 24.44 24.64 24.42 24.53 398,172 +0.12(+0.49%)
Sep 20, 2006 24.40 24.51 24.33 24.41 361,766 +0.27(+1.11%)
Sep 19, 2006 24.36 24.39 23.95 24.14 712,340 -0.01(-0.06%)
Sep 18, 2006 24.14 24.24 23.90 24.16 763,174 +0.11(+0.46%)
Sep 15, 2006 24.14 24.39 24.04 24.04 1,195,190 -0.28(-1.16%)
Sep 14, 2006 24.25 24.34 24.12 24.33 766,005 +0.40(+1.67%)
Sep 13, 2006 23.77 24.03 23.75 23.93 1,239,012 -0.08(-0.34%)
Sep 12, 2006 23.77 24.08 23.75 24.01 1,040,937 +0.10(+0.43%)
Sep 11, 2006 24.27 24.27 23.77 23.90 3,197,106 -0.70(-2.83%)
Sep 08, 2006 24.55 24.70 24.51 24.60 902,595 -0.10(-0.39%)
Sep 07, 2006 24.11 24.82 24.11 24.70 718,543 -0.46(-1.83%)
Sep 06, 2006 25.38 25.40 25.14 25.16 430,532 -0.07(-0.29%)
Sep 05, 2006 25.25 25.30 25.12 25.23 379,834 +0.01(+0.06%)
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.