Honda Motor Company ADR (NY: HMC )

31.73 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 16.15 16.40 15.91 16.19 1,293,360 +0.04(+0.23%)
Dec 30, 2008 15.92 16.15 15.72 16.15 1,033,640 +0.42(+2.70%)
Dec 29, 2008 15.39 15.84 15.39 15.72 1,141,418 +0.08(+0.53%)
Dec 26, 2008 15.55 15.73 15.32 15.64 967,988 +0.77(+5.17%)
Dec 24, 2008 15.00 15.00 14.77 14.87 699,128 -0.20(-1.30%)
Dec 23, 2008 15.45 15.57 14.93 15.07 1,768,412 -0.37(-2.39%)
Dec 22, 2008 15.83 15.94 15.27 15.44 3,179,683 +0.11(+0.74%)
Dec 19, 2008 15.06 15.45 15.06 15.32 2,703,522 +0.27(+1.80%)
Dec 18, 2008 15.68 15.68 14.92 15.05 4,879,882 -0.94(-5.89%)
Dec 17, 2008 15.83 16.23 15.54 16.00 2,737,524 -1.23(-7.13%)
Dec 16, 2008 16.49 17.27 16.44 17.22 2,542,051 +0.18(+1.06%)
Dec 15, 2008 16.91 17.27 16.82 17.04 3,205,447 +0.51(+3.10%)
Dec 12, 2008 15.92 16.64 15.91 16.53 4,079,736 -0.81(-4.65%)
Dec 11, 2008 17.81 17.92 17.23 17.34 5,499,209 +0.65(+3.88%)
Dec 10, 2008 16.31 16.86 16.28 16.69 6,790,664 +1.47(+9.66%)
Dec 09, 2008 14.87 15.40 14.87 15.22 2,752,828 +0.75(+5.16%)
Dec 08, 2008 14.25 14.69 14.07 14.47 1,723,168 +0.57(+4.12%)
Dec 05, 2008 13.48 13.95 13.08 13.90 0 +0.19(+1.37%)
Dec 04, 2008 13.87 14.04 13.49 13.71 2,936,978 -1.24(-8.27%)
Dec 03, 2008 14.58 15.02 14.40 14.95 2,240,367 -0.57(-3.69%)
Dec 02, 2008 15.15 15.76 15.15 15.52 2,062,512 +0.49(+3.26%)
Dec 01, 2008 16.06 16.06 15.03 15.03 1,680,541 -1.61(-9.69%)
Nov 28, 2008 16.74 16.74 16.37 16.64 833,447 -0.20(-1.16%)
Nov 26, 2008 16.17 16.84 16.00 16.84 1,537,761 +0.40(+2.43%)
Nov 25, 2008 16.45 16.76 16.01 16.44 1,586,034 +0.26(+1.58%)
Nov 24, 2008 15.48 16.42 15.35 16.18 1,816,830 +0.87(+5.71%)
Nov 21, 2008 14.87 15.32 14.28 15.31 2,019,838 +0.88(+6.11%)
Nov 20, 2008 15.03 15.16 14.25 14.43 3,028,422 -0.57(-3.77%)
Nov 19, 2008 15.82 15.90 14.96 14.99 1,342,119 -1.12(-6.93%)
Nov 18, 2008 16.27 16.27 15.61 16.11 999,559 -0.24(-1.48%)
Nov 17, 2008 16.34 16.78 16.12 16.35 1,130,839 +0.03(+0.18%)
Nov 14, 2008 16.26 16.88 16.12 16.32 0 -0.57(-3.39%)
Nov 13, 2008 15.75 16.91 15.52 16.89 2,001,619 +1.14(+7.23%)
Nov 12, 2008 16.21 16.23 15.68 15.75 884,699 -0.80(-4.83%)
Nov 11, 2008 16.70 17.01 16.41 16.55 974,759 -1.03(-5.87%)
Nov 10, 2008 18.06 18.06 17.25 17.59 1,196,204 +0.06(+0.34%)
Nov 07, 2008 16.97 17.70 16.97 17.53 1,130,009 +0.64(+3.79%)
Nov 06, 2008 19.20 19.20 16.62 16.88 2,324,426 -2.92(-14.73%)
Nov 05, 2008 20.36 20.82 19.80 19.80 2,527,982 +0.53(+2.74%)
Nov 04, 2008 18.48 19.32 18.48 19.27 1,603,011 +0.63(+3.35%)
Nov 03, 2008 18.73 19.00 18.34 18.65 828,421 -0.02(-0.12%)
Oct 31, 2008 18.86 19.15 18.20 18.67 2,006,455 -1.52(-7.51%)
Oct 30, 2008 20.54 20.81 19.76 20.19 2,271,761 +1.39(+7.38%)
Oct 29, 2008 18.85 19.48 18.55 18.80 3,122,590 +1.65(+9.63%)
Oct 28, 2008 15.08 17.15 15.08 17.15 2,342,801 +2.81(+19.61%)
Oct 27, 2008 15.04 15.18 14.32 14.34 1,297,425 -1.21(-7.76%)
Oct 24, 2008 15.08 16.03 15.08 15.54 1,788,421 -0.51(-3.15%)
Oct 23, 2008 15.99 16.32 15.23 16.05 1,644,934 -0.26(-1.57%)
Oct 22, 2008 16.96 17.62 15.89 16.30 1,704,481 -1.15(-6.57%)
Oct 21, 2008 17.89 17.93 17.29 17.45 1,987,574 -0.13(-0.73%)
Oct 20, 2008 16.67 17.58 16.67 17.58 1,408,727 +1.09(+6.63%)
Oct 17, 2008 16.26 17.06 15.94 16.49 0 +0.21(+1.30%)
Oct 16, 2008 16.08 16.96 14.94 16.27 2,062,710 +0.77(+4.96%)
Oct 15, 2008 17.71 17.71 15.38 15.51 2,081,876 -2.47(-13.75%)
Oct 14, 2008 18.84 19.61 17.41 17.98 1,932,376 +0.69(+3.97%)
Oct 13, 2008 17.19 17.36 16.58 17.29 2,480,322 +2.07(+13.56%)
Oct 10, 2008 16.25 16.25 14.28 15.23 3,172,141 -1.21(-7.38%)
Oct 09, 2008 17.71 18.17 16.19 16.44 2,937,320 -0.90(-5.17%)
Oct 08, 2008 17.89 17.89 16.78 17.34 2,703,644 -0.84(-4.60%)
Oct 07, 2008 18.54 19.00 18.09 18.17 2,490,453 -0.93(-4.85%)
Oct 06, 2008 19.29 19.43 18.31 19.10 1,893,682 -0.97(-4.84%)
Oct 03, 2008 20.66 20.80 19.98 20.07 0 -0.72(-3.48%)
Oct 02, 2008 21.82 21.85 20.77 20.80 988,306 -1.52(-6.79%)
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.