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 (%)
Jul 31, 2008 24.42 24.53 24.09 24.11 1,040,736 -0.53(-2.14%)
Jul 30, 2008 24.66 24.75 24.37 24.64 1,247,872 -0.59(-2.33%)
Jul 29, 2008 25.23 25.37 24.88 25.23 1,441,510 +0.14(+0.54%)
Jul 28, 2008 25.90 25.90 24.97 25.09 1,344,489 -0.50(-1.94%)
Jul 25, 2008 26.46 26.89 25.47 25.59 930,357 -0.61(-2.33%)
Jul 24, 2008 26.53 26.70 26.13 26.20 1,234,310 +0.07(+0.26%)
Jul 23, 2008 25.82 26.37 25.82 26.13 1,411,591 +0.41(+1.61%)
Jul 22, 2008 24.97 25.73 24.94 25.72 2,010,246 +1.07(+4.34%)
Jul 21, 2008 25.52 25.52 24.55 24.65 539,417 -0.05(-0.18%)
Jul 18, 2008 24.62 24.80 24.50 24.69 1,285,397 -0.20(-0.79%)
Jul 17, 2008 24.69 25.05 24.53 24.89 2,666,453 +0.09(+0.36%)
Jul 16, 2008 24.25 24.80 24.18 24.80 3,373,181 +0.39(+1.61%)
Jul 15, 2008 24.18 24.60 24.05 24.41 2,049,505 -0.26(-1.07%)
Jul 14, 2008 25.18 25.21 24.57 24.67 1,601,982 -0.53(-2.09%)
Jul 11, 2008 24.97 25.50 24.88 25.20 1,026,024 -0.42(-1.65%)
Jul 10, 2008 25.46 25.71 25.30 25.62 903,845 +0.29(+1.16%)
Jul 09, 2008 25.21 25.91 25.21 25.33 3,253,816 +0.15(+0.60%)
Jul 08, 2008 25.25 25.50 24.96 25.18 3,749,837 -0.06(-0.24%)
Jul 07, 2008 25.61 25.63 25.08 25.24 2,016,004 -0.07(-0.27%)
Jul 04, 2008 25.18 25.66 25.18 25.30 1,420,226 +0.00(+0.00%)
Jul 03, 2008 25.18 25.66 25.18 25.30 1,420,226 +0.21(+0.84%)
Jul 02, 2008 25.64 25.88 25.06 25.09 1,965,187 -0.55(-2.15%)
Jul 01, 2008 25.40 25.83 25.28 25.64 2,893,799 -0.01(-0.03%)
Jun 30, 2008 25.40 25.89 25.40 25.65 1,756,709 -0.12(-0.47%)
Jun 27, 2008 25.79 25.96 25.56 25.77 1,830,533 -0.02(-0.09%)
Jun 26, 2008 26.38 26.38 25.79 25.79 4,049,818 -1.33(-4.89%)
Jun 25, 2008 26.73 27.36 26.73 27.12 1,969,480 +0.90(+3.45%)
Jun 24, 2008 26.02 26.32 25.88 26.22 920,249 +0.64(+2.51%)
Jun 23, 2008 25.38 25.70 25.38 25.58 1,135,106 +0.20(+0.80%)
Jun 20, 2008 25.54 25.85 25.29 25.37 1,809,156 -0.87(-3.30%)
Jun 19, 2008 26.19 26.29 25.68 26.24 1,600,071 +0.04(+0.14%)
Jun 18, 2008 26.49 26.50 26.09 26.20 853,789 -0.21(-0.80%)
Jun 17, 2008 26.88 26.88 26.31 26.41 871,048 -0.32(-1.21%)
Jun 16, 2008 26.87 26.87 26.38 26.74 820,440 -0.14(-0.50%)
Jun 13, 2008 26.77 27.02 26.67 26.87 1,158,261 +0.67(+2.56%)
Jun 12, 2008 26.01 26.41 26.01 26.20 836,791 +0.22(+0.84%)
Jun 11, 2008 26.48 26.65 25.94 25.98 1,054,008 -0.20(-0.78%)
Jun 10, 2008 26.13 26.29 25.96 26.19 882,089 -0.40(-1.50%)
Jun 09, 2008 26.36 26.97 26.36 26.59 926,528 -0.04(-0.14%)
Jun 06, 2008 27.36 27.44 26.45 26.62 1,437,889 -0.71(-2.59%)
Jun 05, 2008 27.06 27.33 26.97 27.33 2,445,808 +0.51(+1.88%)
Jun 04, 2008 26.93 27.14 26.61 26.83 4,121,007 +1.62(+6.43%)
Jun 03, 2008 25.35 25.39 24.99 25.21 1,080,723 -0.32(-1.24%)
Jun 02, 2008 25.48 25.83 25.37 25.52 691,259 +0.47(+1.90%)
May 30, 2008 24.91 25.25 24.88 25.05 799,002 +0.81(+3.33%)
May 29, 2008 24.11 24.25 24.03 24.24 775,225 +0.32(+1.32%)
May 28, 2008 23.82 23.97 23.59 23.93 768,421 -0.13(-0.53%)
May 27, 2008 24.29 24.29 23.75 24.05 517,038 -0.07(-0.28%)
May 26, 2008 24.44 24.44 24.00 24.12 0 +0.00(+0.00%)
May 23, 2008 24.44 24.44 24.00 24.12 463,871 -0.28(-1.14%)
May 22, 2008 24.19 24.50 24.19 24.40 660,915 +0.29(+1.22%)
May 21, 2008 24.42 24.45 24.06 24.11 539,706 -0.38(-1.57%)
May 20, 2008 24.69 24.69 24.39 24.49 649,486 -0.25(-1.01%)
May 19, 2008 24.84 24.95 24.67 24.74 454,389 -0.28(-1.11%)
May 16, 2008 24.94 25.12 24.72 25.02 847,282 +0.17(+0.67%)
May 15, 2008 24.27 24.87 24.27 24.85 622,100 +0.90(+3.74%)
May 14, 2008 23.62 24.08 23.62 23.96 529,547 +0.67(+2.88%)
May 13, 2008 23.74 23.74 23.15 23.28 513,548 +0.10(+0.42%)
May 12, 2008 23.13 23.26 23.03 23.19 758,253 -0.26(-1.12%)
May 09, 2008 23.53 23.63 23.25 23.45 381,993 -0.48(-2.02%)
May 08, 2008 24.02 24.19 23.80 23.93 702,828 -0.47(-1.95%)
May 07, 2008 24.87 24.87 24.32 24.41 628,280 -0.58(-2.32%)
May 06, 2008 24.57 25.03 24.57 24.99 777,362 +0.11(+0.45%)
May 05, 2008 25.02 25.03 24.72 24.88 596,041 -0.08(-0.30%)
May 02, 2008 24.84 25.06 24.73 24.95 934,103 +0.57(+2.35%)
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.