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 (%)
Jan 31, 2011 32.08 33.08 32.00 33.03 1,654,188 +0.99(+3.10%)
Jan 28, 2011 32.60 32.65 31.92 32.03 1,155,738 -0.83(-2.52%)
Jan 27, 2011 32.41 32.92 32.41 32.86 1,486,427 +0.74(+2.31%)
Jan 26, 2011 32.05 32.14 31.94 32.12 902,437 +0.33(+1.05%)
Jan 25, 2011 31.53 31.82 31.53 31.78 1,282,808 +0.46(+1.45%)
Jan 24, 2011 31.08 31.34 30.93 31.33 1,255,156 +0.80(+2.63%)
Jan 21, 2011 30.40 30.62 30.37 30.52 1,263,136 -0.08(-0.27%)
Jan 20, 2011 30.49 30.65 30.31 30.61 718,634 +0.19(+0.62%)
Jan 19, 2011 30.61 30.64 30.34 30.42 428,293 -0.12(-0.40%)
Jan 18, 2011 30.63 30.78 30.46 30.54 711,048 -0.36(-1.18%)
Jan 14, 2011 30.56 31.00 30.49 30.90 450,259 +0.24(+0.79%)
Jan 13, 2011 30.77 30.87 30.65 30.66 571,639 +0.24(+0.77%)
Jan 12, 2011 30.15 30.44 30.11 30.43 377,700 +0.56(+1.88%)
Jan 11, 2011 29.86 29.96 29.75 29.86 340,332 +0.20(+0.67%)
Jan 10, 2011 29.45 29.71 29.39 29.67 300,980 +0.00(+0.00%)
Jan 07, 2011 29.63 29.82 29.50 29.67 522,414 +0.11(+0.39%)
Jan 06, 2011 29.75 29.80 29.52 29.55 502,605 -0.17(-0.59%)
Jan 05, 2011 29.42 29.77 29.33 29.73 707,722 -0.31(-1.04%)
Jan 04, 2011 30.36 30.05 29.72 30.04 976,417 -0.32(-1.05%)
Jan 03, 2011 30.22 30.45 30.16 30.36 503,472 +0.39(+1.32%)
Dec 31, 2010 29.62 30.06 29.62 29.96 197,576 +0.31(+1.05%)
Dec 30, 2010 29.86 29.99 29.64 29.65 219,613 -0.37(-1.24%)
Dec 29, 2010 30.07 30.11 29.96 30.02 270,383 +0.03(+0.10%)
Dec 28, 2010 30.10 30.10 29.86 29.99 314,678 +0.00(+0.00%)
Dec 27, 2010 29.79 30.09 29.79 29.99 267,362 +0.15(+0.51%)
Dec 23, 2010 29.86 30.05 29.83 29.84 226,416 -0.06(-0.20%)
Dec 22, 2010 29.89 29.96 29.83 29.90 262,217 -0.02(-0.08%)
Dec 21, 2010 29.83 29.94 29.80 29.93 350,137 +0.20(+0.69%)
Dec 20, 2010 29.69 29.88 29.65 29.72 583,394 +0.53(+1.82%)
Dec 17, 2010 29.07 29.23 29.03 29.19 330,629 +0.07(+0.23%)
Dec 16, 2010 28.86 29.20 28.86 29.12 429,067 +0.46(+1.61%)
Dec 15, 2010 28.73 28.85 28.57 28.66 264,439 -0.13(-0.45%)
Dec 14, 2010 28.78 29.01 28.73 28.79 383,180 +0.05(+0.18%)
Dec 13, 2010 28.78 28.93 28.72 28.73 350,721 +0.26(+0.91%)
Dec 10, 2010 28.39 28.50 28.32 28.48 293,236 -0.17(-0.61%)
Dec 09, 2010 28.71 28.73 28.45 28.65 607,122 +0.39(+1.37%)
Dec 08, 2010 28.36 28.36 27.96 28.26 1,215,728 +0.07(+0.24%)
Dec 07, 2010 28.45 28.57 28.14 28.20 856,595 -0.59(-2.06%)
Dec 06, 2010 28.73 28.87 28.68 28.79 409,431 -0.19(-0.65%)
Dec 03, 2010 28.64 29.01 28.64 28.98 805,849 +0.40(+1.41%)
Dec 02, 2010 28.28 28.63 28.26 28.57 670,867 +0.30(+1.07%)
Dec 01, 2010 28.10 28.34 28.01 28.27 535,311 +0.79(+2.87%)
Nov 30, 2010 27.16 27.55 27.15 27.48 505,055 -0.39(-1.39%)
Nov 29, 2010 27.78 27.91 27.44 27.87 616,562 -0.08(-0.27%)
Nov 26, 2010 27.82 28.02 27.76 27.95 543,967 -0.32(-1.13%)
Nov 24, 2010 27.87 28.26 28.26 28.26 643,212 +0.48(+1.72%)
Nov 23, 2010 27.77 27.87 27.60 27.79 712,635 -0.55(-1.95%)
Nov 22, 2010 28.33 28.49 28.01 28.34 466,422 -0.39(-1.37%)
Nov 19, 2010 28.51 28.77 28.38 28.73 772,442 -0.08(-0.29%)
Nov 18, 2010 28.67 28.89 28.57 28.82 961,530 +0.79(+2.81%)
Nov 17, 2010 27.94 28.18 27.91 28.03 1,310,634 +0.80(+2.92%)
Nov 16, 2010 27.61 27.64 27.06 27.23 712,700 -0.49(-1.78%)
Nov 15, 2010 27.88 27.97 27.73 27.73 455,380 +0.18(+0.66%)
Nov 12, 2010 27.62 27.81 27.41 27.54 357,634 -0.34(-1.22%)
Nov 11, 2010 27.84 27.90 27.70 27.88 519,880 -0.11(-0.38%)
Nov 10, 2010 27.94 28.10 27.64 27.99 1,034,643 +0.37(+1.35%)
Nov 09, 2010 27.95 28.04 27.51 27.62 837,740 +0.04(+0.14%)
Nov 08, 2010 27.67 27.72 27.52 27.58 1,558,211 +0.46(+1.71%)
Nov 05, 2010 26.94 27.23 26.67 27.12 1,441,437 +0.75(+2.85%)
Nov 04, 2010 26.31 26.47 26.17 26.37 717,096 +0.27(+1.05%)
Nov 03, 2010 25.98 26.11 25.75 26.09 1,393,176 +0.11(+0.44%)
Nov 02, 2010 25.75 26.03 25.66 25.98 1,169,622 -0.06(-0.23%)
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.