Honda Motor Company ADR (NY: HMC )

37.23 -0.09 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 22.54 22.62 22.39 22.51 1,118,773 -1.06(-4.50%)
Oct 26, 2012 23.60 23.57 23.57 23.57 378,185 -0.63(-2.62%)
Oct 25, 2012 24.18 24.27 24.01 24.21 639,270 +0.46(+1.95%)
Oct 24, 2012 24.00 24.07 23.68 23.74 932,720 -0.25(-1.06%)
Oct 23, 2012 24.04 24.07 23.81 24.00 1,256,359 +0.20(+0.85%)
Oct 19, 2012 24.09 24.09 23.68 23.80 506,681 -0.15(-0.62%)
Oct 18, 2012 23.92 24.02 23.87 23.95 435,239 +0.49(+2.07%)
Oct 17, 2012 23.51 23.51 23.38 23.46 326,012 +0.00(+0.00%)
Oct 16, 2012 23.24 23.46 23.24 23.46 414,047 +0.29(+1.26%)
Oct 15, 2012 23.13 23.17 22.96 23.17 643,935 +0.85(+3.81%)
Oct 12, 2012 22.61 22.61 22.30 22.32 350,411 -0.05(-0.23%)
Oct 11, 2012 22.28 22.47 22.28 22.37 641,722 +0.27(+1.22%)
Oct 10, 2012 22.27 22.28 22.07 22.10 518,220 -0.16(-0.74%)
Oct 09, 2012 22.42 22.49 22.23 22.27 569,736 -0.52(-2.26%)
Oct 08, 2012 22.71 22.83 22.69 22.78 233,427 -0.04(-0.16%)
Oct 05, 2012 23.21 23.24 22.77 22.82 392,888 -0.47(-2.02%)
Oct 04, 2012 23.21 23.33 23.09 23.29 433,548 +0.62(+2.73%)
Oct 03, 2012 22.79 22.79 22.58 22.67 456,500 -0.16(-0.69%)
Oct 02, 2012 22.86 22.97 22.68 22.83 673,789 -0.01(-0.03%)
Oct 01, 2012 23.01 23.10 22.83 22.83 1,074,142 -0.23(-1.00%)
Sep 28, 2012 23.08 23.12 22.96 23.07 1,185,843 -0.72(-3.01%)
Sep 27, 2012 23.69 23.84 23.59 23.78 764,808 +0.29(+1.24%)
Sep 26, 2012 23.59 23.70 23.27 23.49 1,325,019 -0.57(-2.36%)
Sep 25, 2012 24.33 24.38 24.05 24.06 552,756 -0.37(-1.53%)
Sep 24, 2012 24.37 24.53 24.25 24.43 329,120 -0.46(-1.83%)
Sep 21, 2012 24.97 25.01 24.87 24.89 352,331 -0.10(-0.42%)
Sep 20, 2012 25.04 25.11 24.97 24.99 188,333 -0.32(-1.27%)
Sep 19, 2012 25.17 25.42 25.17 25.31 318,544 +0.43(+1.74%)
Sep 18, 2012 24.80 24.95 24.72 24.88 970,477 -0.43(-1.68%)
Sep 17, 2012 25.83 25.83 25.25 25.30 645,903 -0.60(-2.31%)
Sep 14, 2012 25.81 25.98 25.80 25.90 421,208 +0.27(+1.05%)
Sep 13, 2012 25.12 25.64 25.01 25.63 740,050 +0.51(+2.02%)
Sep 12, 2012 25.19 25.23 25.04 25.13 371,356 +0.37(+1.51%)
Sep 11, 2012 24.77 24.86 24.74 24.75 692,444 +0.12(+0.49%)
Sep 10, 2012 24.70 24.77 24.61 24.63 761,794 -0.08(-0.33%)
Sep 07, 2012 24.46 24.78 24.46 24.72 599,829 +0.66(+2.73%)
Sep 06, 2012 23.69 24.07 23.65 24.06 355,028 +0.57(+2.45%)
Sep 05, 2012 23.39 23.54 23.31 23.48 543,501 -0.12(-0.51%)
Sep 04, 2012 23.54 23.71 23.42 23.60 742,512 -0.20(-0.85%)
Aug 31, 2012 23.70 23.90 23.57 23.80 503,817 -0.10(-0.41%)
Aug 30, 2012 23.98 24.01 23.86 23.90 226,521 -0.43(-1.75%)
Aug 29, 2012 24.35 24.37 24.27 24.33 155,758 -0.31(-1.24%)
Aug 27, 2012 24.85 24.85 24.63 24.63 250,178 -0.25(-0.99%)
Aug 24, 2012 24.72 24.93 24.63 24.88 228,036 +0.12(+0.48%)
Aug 23, 2012 24.89 24.89 24.66 24.76 1,072,758 -0.14(-0.57%)
Aug 22, 2012 24.79 24.96 24.71 24.90 415,685 +0.01(+0.03%)
Aug 21, 2012 25.07 25.20 24.84 24.89 910,523 +0.09(+0.36%)
Aug 20, 2012 24.87 24.90 24.75 24.80 205,977 -0.07(-0.27%)
Aug 17, 2012 24.93 24.93 24.82 24.87 377,470 +0.38(+1.55%)
Aug 16, 2012 24.16 24.53 24.14 24.49 406,850 +0.55(+2.31%)
Aug 15, 2012 23.89 24.03 23.85 23.94 333,680 +0.11(+0.47%)
Aug 14, 2012 23.99 24.03 23.80 23.83 194,498 -0.16(-0.68%)
Aug 13, 2012 24.10 24.12 23.89 23.99 131,013 +0.06(+0.25%)
Aug 10, 2012 23.70 23.95 23.65 23.93 284,465 -0.28(-1.14%)
Aug 09, 2012 24.27 24.31 24.18 24.21 181,566 +0.09(+0.37%)
Aug 08, 2012 24.01 24.19 24.00 24.12 307,483 +0.05(+0.22%)
Aug 07, 2012 23.96 24.18 23.96 24.07 437,769 +0.38(+1.61%)
Aug 06, 2012 23.57 23.78 23.57 23.69 341,246 +0.30(+1.28%)
Aug 03, 2012 23.11 23.45 23.01 23.39 1,090,966 +0.78(+3.43%)
Aug 02, 2012 22.52 22.75 22.29 22.61 918,719 +0.06(+0.26%)
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.