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 (%)
Jul 31, 2007 27.48 27.48 27.05 27.15 817,733 +0.02(+0.06%)
Jul 30, 2007 27.29 27.42 26.95 27.14 1,202,587 +0.26(+0.98%)
Jul 27, 2007 27.22 27.30 26.76 26.87 1,380,223 -0.08(-0.28%)
Jul 26, 2007 27.64 27.65 26.40 26.95 905,953 -0.82(-2.96%)
Jul 25, 2007 27.89 27.96 27.59 27.77 858,079 +0.02(+0.05%)
Jul 24, 2007 27.97 28.04 27.61 27.75 628,290 -0.06(-0.22%)
Jul 23, 2007 27.85 27.93 27.75 27.81 432,613 -0.29(-1.02%)
Jul 20, 2007 27.98 28.21 27.89 28.10 2,512,367 +0.21(+0.76%)
Jul 19, 2007 27.78 28.49 27.70 27.89 1,839,103 +0.17(+0.63%)
Jul 18, 2007 27.71 27.80 27.44 27.72 1,705,114 -0.25(-0.89%)
Jul 17, 2007 27.92 28.00 27.88 27.97 581,460 -0.32(-1.15%)
Jul 16, 2007 28.30 28.37 28.25 28.29 396,528 -0.03(-0.11%)
Jul 13, 2007 28.25 28.38 28.15 28.32 535,812 +0.35(+1.27%)
Jul 12, 2007 27.70 27.97 27.67 27.97 408,070 +0.36(+1.31%)
Jul 11, 2007 27.54 27.67 27.45 27.60 405,417 +0.02(+0.08%)
Jul 10, 2007 27.66 27.75 27.55 27.58 424,918 -0.34(-1.21%)
Jul 09, 2007 27.88 28.02 27.86 27.92 496,158 +0.07(+0.24%)
Jul 06, 2007 27.77 27.96 27.74 27.85 377,160 -0.06(-0.22%)
Jul 05, 2007 28.12 28.12 27.84 27.91 625,770 -0.32(-1.12%)
Jul 03, 2007 28.19 28.25 28.04 28.23 3,725,965 +0.04(+0.13%)
Jul 02, 2007 27.89 28.19 27.69 28.19 2,686,685 +0.84(+3.06%)
Jun 29, 2007 27.53 27.58 27.32 27.36 439,246 +0.03(+0.11%)
Jun 28, 2007 27.10 27.43 27.05 27.32 877,962 +0.44(+1.65%)
Jun 27, 2007 26.53 26.88 26.47 26.88 2,296,246 +0.17(+0.65%)
Jun 26, 2007 26.99 27.06 26.63 26.71 556,122 -0.08(-0.28%)
Jun 25, 2007 27.14 27.14 26.76 26.78 479,708 +0.23(+0.88%)
Jun 22, 2007 26.80 26.83 26.50 26.55 377,823 -0.29(-1.10%)
Jun 21, 2007 26.94 26.94 26.62 26.84 984,755 +0.14(+0.51%)
Jun 20, 2007 27.12 27.12 26.63 26.71 1,167,697 -0.43(-1.58%)
Jun 19, 2007 27.14 27.17 26.96 27.14 602,288 +0.20(+0.76%)
Jun 18, 2007 26.80 26.93 26.73 26.93 878,492 +0.15(+0.56%)
Jun 15, 2007 26.68 26.87 26.64 26.78 448,134 +0.37(+1.40%)
Jun 14, 2007 26.26 26.50 26.26 26.41 542,325 +0.01(+0.03%)
Jun 13, 2007 26.28 26.41 26.17 26.41 693,560 +0.54(+2.10%)
Jun 12, 2007 26.02 26.28 25.86 25.86 3,229,541 -0.48(-1.83%)
Jun 11, 2007 26.30 26.47 26.23 26.34 881,543 +0.25(+0.95%)
Jun 08, 2007 25.90 26.17 25.74 26.10 821,248 -0.03(-0.12%)
Jun 07, 2007 26.39 26.50 26.08 26.13 1,018,717 -0.15(-0.57%)
Jun 06, 2007 26.56 26.56 26.18 26.28 432,812 -0.28(-1.05%)
Jun 05, 2007 26.62 26.65 26.44 26.56 560,898 -0.12(-0.45%)
Jun 04, 2007 26.73 26.74 26.50 26.68 540,054 -0.13(-0.48%)
Jun 01, 2007 26.74 26.82 26.65 26.80 614,095 +0.17(+0.65%)
May 31, 2007 26.50 26.68 26.47 26.63 711,041 +0.51(+1.96%)
May 30, 2007 25.95 26.15 25.85 26.12 664,215 -0.13(-0.49%)
May 29, 2007 26.28 26.29 26.08 26.25 743,574 +0.29(+1.10%)
May 25, 2007 25.89 26.09 25.89 25.96 554,795 +0.09(+0.35%)
May 24, 2007 26.04 26.29 25.81 25.87 1,207,098 +0.23(+0.91%)
May 23, 2007 25.64 25.88 25.62 25.64 766,790 -0.04(-0.15%)
May 22, 2007 25.72 25.79 25.59 25.67 688,718 -0.23(-0.90%)
May 21, 2007 25.92 26.02 25.86 25.91 578,144 -0.10(-0.38%)
May 18, 2007 26.00 26.14 25.98 26.01 752,595 +0.04(+0.15%)
May 17, 2007 25.90 26.05 25.79 25.97 799,293 +0.00(+0.00%)
May 16, 2007 25.85 25.97 25.79 25.97 646,067 +0.16(+0.61%)
May 15, 2007 25.46 25.97 25.55 25.81 1,386,060 +0.03(+0.12%)
May 14, 2007 25.61 25.78 25.58 25.78 1,703,389 +0.15(+0.59%)
May 11, 2007 25.37 25.68 25.37 25.63 724,643 +0.51(+2.01%)
May 10, 2007 25.34 25.44 25.10 25.12 1,302,482 -0.53(-2.06%)
May 09, 2007 25.55 25.67 25.49 25.65 567,531 +0.06(+0.24%)
May 08, 2007 25.64 25.64 25.51 25.59 961,406 -0.29(-1.11%)
May 07, 2007 25.78 25.92 25.74 25.88 785,098 +0.38(+1.48%)
May 04, 2007 25.45 25.59 25.42 25.50 679,498 +0.06(+0.24%)
May 03, 2007 25.58 25.58 25.37 25.44 1,102,732 -0.01(-0.03%)
May 02, 2007 25.40 25.53 25.27 25.45 3,143,178 -0.28(-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.