Honda Motor Company ADR (NY: HMC )

37.23 -0.09 (-0.24%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 27.03 27.08 26.70 26.72 512,224 -0.29(-1.07%)
Oct 28, 2010 26.91 27.11 26.84 27.01 636,302 +0.18(+0.66%)
Oct 27, 2010 26.77 26.88 26.62 26.83 635,331 +0.04(+0.14%)
Oct 25, 2010 26.85 27.06 26.74 26.80 623,276 -0.06(-0.22%)
Oct 22, 2010 26.71 26.94 26.62 26.85 825,439 -0.07(-0.25%)
Oct 21, 2010 27.04 27.23 26.76 26.92 382,367 -0.26(-0.96%)
Oct 20, 2010 26.99 27.27 26.95 27.18 481,722 +0.13(+0.47%)
Oct 19, 2010 27.16 27.26 26.89 27.05 485,057 -0.38(-1.38%)
Oct 18, 2010 27.25 27.46 27.25 27.43 403,484 +0.28(+1.04%)
Oct 15, 2010 27.14 27.17 26.94 27.15 372,636 -0.15(-0.54%)
Oct 14, 2010 27.17 27.33 27.13 27.30 506,993 +0.34(+1.27%)
Oct 13, 2010 26.82 27.13 26.74 26.96 419,418 +0.16(+0.58%)
Oct 12, 2010 26.55 26.86 26.47 26.80 716,472 -0.27(-0.99%)
Oct 11, 2010 27.24 27.24 26.95 27.07 341,471 -0.22(-0.79%)
Oct 08, 2010 27.28 27.41 26.83 27.28 602,424 +0.34(+1.27%)
Oct 07, 2010 27.07 27.07 26.74 26.94 299,675 +0.06(+0.22%)
Oct 06, 2010 26.93 26.97 26.77 26.88 571,194 -0.20(-0.74%)
Oct 05, 2010 26.77 27.11 26.77 27.08 713,468 +0.56(+2.13%)
Oct 04, 2010 26.61 26.69 26.33 26.52 426,912 -0.17(-0.64%)
Oct 01, 2010 26.69 26.94 26.55 26.69 939,014 +0.30(+1.12%)
Sep 30, 2010 26.45 26.62 26.17 26.39 608,351 +0.01(+0.03%)
Sep 29, 2010 26.41 26.50 26.30 26.39 408,795 +0.01(+0.03%)
Sep 28, 2010 26.26 26.39 26.14 26.38 749,836 +0.19(+0.74%)
Sep 27, 2010 26.28 26.31 26.11 26.19 392,038 +0.12(+0.46%)
Sep 24, 2010 25.79 26.11 25.77 26.07 458,729 +0.59(+2.30%)
Sep 23, 2010 25.39 25.68 25.39 25.48 497,961 -0.16(-0.61%)
Sep 22, 2010 25.94 25.94 25.59 25.64 642,265 -0.47(-1.79%)
Sep 21, 2010 25.97 26.32 25.97 26.11 736,576 -0.16(-0.59%)
Sep 20, 2010 26.07 26.33 25.94 26.26 454,899 +0.35(+1.34%)
Sep 17, 2010 25.91 26.05 25.73 25.91 705,570 +0.10(+0.40%)
Sep 15, 2010 25.30 25.84 25.30 25.81 686,268 +0.62(+2.47%)
Sep 14, 2010 25.03 25.27 24.99 25.19 290,265 +0.07(+0.30%)
Sep 13, 2010 25.03 25.13 24.96 25.11 366,989 +0.39(+1.59%)
Sep 10, 2010 24.64 24.76 24.57 24.72 395,897 -0.07(-0.30%)
Sep 09, 2010 24.49 24.90 24.67 24.79 402,641 +0.30(+1.24%)
Sep 08, 2010 24.34 24.59 24.34 24.49 429,758 -0.12(-0.48%)
Sep 07, 2010 24.83 24.89 24.55 24.61 664,949 -0.53(-2.10%)
Sep 03, 2010 25.22 25.33 25.03 25.13 544,249 -0.08(-0.32%)
Sep 02, 2010 25.14 25.22 24.97 25.22 513,039 +0.15(+0.59%)
Sep 01, 2010 24.68 25.10 24.64 25.07 714,093 +0.65(+2.64%)
Aug 31, 2010 24.42 24.61 24.22 24.42 18,607 -0.15(-0.60%)
Aug 30, 2010 24.73 24.77 24.47 24.57 834,415 -0.09(-0.36%)
Aug 27, 2010 24.66 24.68 24.33 24.66 1,043,983 +0.61(+2.53%)
Aug 26, 2010 24.03 24.29 24.01 24.05 877,930 +0.15(+0.62%)
Aug 25, 2010 23.71 23.92 23.56 23.90 1,033,341 -0.23(-0.95%)
Aug 24, 2010 24.30 24.30 24.02 24.13 1,620,028 +0.04(+0.15%)
Aug 23, 2010 24.37 24.47 24.10 24.10 821,098 -0.21(-0.85%)
Aug 20, 2010 24.46 24.46 24.07 24.30 390,782 -0.16(-0.64%)
Aug 19, 2010 24.56 24.81 24.25 24.46 1,906,639 +0.12(+0.49%)
Aug 18, 2010 24.42 24.49 24.26 24.34 814,269 +0.22(+0.92%)
Aug 17, 2010 23.97 24.32 23.97 24.12 557,897 +0.26(+1.09%)
Aug 16, 2010 23.66 23.88 23.66 23.86 296,698 +0.08(+0.34%)
Aug 13, 2010 23.78 24.03 23.70 23.78 460,161 -0.21(-0.90%)
Aug 12, 2010 23.84 24.01 23.78 23.99 941,010 +0.29(+1.22%)
Aug 11, 2010 24.13 24.13 23.70 23.70 826,616 -0.96(-3.88%)
Aug 10, 2010 24.69 24.80 24.43 24.66 889,654 -0.18(-0.72%)
Aug 09, 2010 24.87 24.87 24.72 24.84 495,612 -0.19(-0.74%)
Aug 06, 2010 25.02 25.19 24.82 25.02 911,092 +0.47(+1.90%)
Aug 05, 2010 24.39 24.63 24.39 24.56 1,353,517 +0.17(+0.70%)
Aug 04, 2010 23.95 24.44 23.95 24.39 923,090 +0.11(+0.46%)
Aug 03, 2010 24.30 24.44 24.13 24.27 626,846 -0.15(-0.61%)
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.