Honda Motor Company ADR (NY: HMC )

31.73 +0.25 (+0.79%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 26.06 26.35 26.01 26.31 1,075,607 +0.40(+1.56%)
Apr 29, 2014 25.97 26.02 25.88 25.91 1,089,307 +0.09(+0.34%)
Apr 28, 2014 25.77 25.86 25.62 25.82 1,484,974 -0.28(-1.06%)
Apr 25, 2014 26.42 26.56 25.96 26.10 2,083,210 -0.51(-1.93%)
Apr 24, 2014 26.60 26.68 26.47 26.61 1,095,175 -0.13(-0.50%)
Apr 23, 2014 26.79 26.85 26.73 26.75 641,341 +0.16(+0.59%)
Apr 22, 2014 26.56 26.66 26.54 26.59 1,171,868 -0.13(-0.47%)
Apr 21, 2014 26.71 26.80 26.63 26.72 1,483,089 -0.28(-1.05%)
Apr 17, 2014 26.87 27.00 27.00 27.00 825,469 -0.31(-1.13%)
Apr 16, 2014 27.21 27.36 27.13 27.31 850,519 +0.38(+1.41%)
Apr 15, 2014 26.99 27.03 26.66 26.93 926,219 -0.09(-0.35%)
Apr 14, 2014 26.99 27.13 26.87 27.03 881,945 +0.36(+1.36%)
Apr 11, 2014 26.73 26.88 26.61 26.66 1,395,216 +0.33(+1.26%)
Apr 10, 2014 26.73 26.74 26.33 26.33 2,067,142 -0.69(-2.54%)
Apr 09, 2014 26.82 27.03 26.75 27.02 2,910,748 +0.34(+1.27%)
Apr 08, 2014 26.50 26.80 26.43 26.68 4,024,951 -0.54(-1.97%)
Apr 07, 2014 27.54 27.55 27.21 27.22 2,248,524 -0.63(-2.27%)
Apr 04, 2014 28.12 28.21 27.80 27.85 3,613,825 -0.28(-0.98%)
Apr 03, 2014 28.13 28.17 28.04 28.12 511,821 +0.06(+0.23%)
Apr 02, 2014 28.02 28.12 27.94 28.06 652,884 +0.25(+0.88%)
Apr 01, 2014 27.87 27.92 27.70 27.82 566,353 -0.11(-0.40%)
Mar 31, 2014 27.89 27.95 27.81 27.93 819,742 +0.40(+1.44%)
Mar 28, 2014 27.55 27.70 27.48 27.53 793,002 +0.23(+0.84%)
Mar 27, 2014 27.25 27.44 27.18 27.30 2,025,819 +0.08(+0.29%)
Mar 26, 2014 27.45 27.52 27.22 27.22 1,340,645 -0.16(-0.58%)
Mar 25, 2014 27.31 27.41 27.26 27.38 845,421 +0.20(+0.73%)
Mar 24, 2014 27.33 27.38 27.06 27.18 1,132,068 -0.48(-1.74%)
Mar 21, 2014 27.84 27.91 27.65 27.67 483,686 +0.01(+0.03%)
Mar 20, 2014 27.58 27.69 27.44 27.66 509,024 -0.16(-0.57%)
Mar 19, 2014 27.89 28.01 27.68 27.82 678,547 -0.13(-0.45%)
Mar 18, 2014 27.79 28.00 27.74 27.94 898,220 -0.43(-1.50%)
Mar 17, 2014 28.22 28.39 28.21 28.37 333,486 +0.34(+1.21%)
Mar 14, 2014 28.03 28.16 27.95 28.03 524,643 -0.29(-1.03%)
Mar 13, 2014 28.78 28.81 28.25 28.32 789,798 -0.57(-1.97%)
Mar 12, 2014 28.87 28.92 28.72 28.89 441,092 -0.26(-0.89%)
Mar 11, 2014 29.36 29.42 29.12 29.15 787,319 +0.25(+0.88%)
Mar 10, 2014 28.70 28.98 28.65 28.90 1,556,389 -0.43(-1.48%)
Mar 07, 2014 29.44 29.44 29.24 29.33 763,800 -0.14(-0.48%)
Mar 06, 2014 29.40 29.55 29.32 29.48 979,490 +0.30(+1.03%)
Mar 05, 2014 28.95 29.26 28.87 29.17 1,892,281 -0.01(-0.03%)
Mar 04, 2014 29.01 29.20 28.85 29.18 1,234,819 +0.42(+1.46%)
Mar 03, 2014 28.81 28.94 28.64 28.76 963,782 +0.28(+0.97%)
Feb 28, 2014 28.43 28.65 28.34 28.49 651,575 -0.30(-1.04%)
Feb 27, 2014 28.52 28.81 28.39 28.79 1,550,025 +0.29(+1.03%)
Feb 26, 2014 28.67 28.67 28.41 28.50 399,114 -0.14(-0.50%)
Feb 25, 2014 28.66 28.81 28.47 28.64 1,071,763 +0.09(+0.33%)
Feb 24, 2014 28.54 28.68 28.53 28.54 823,214 -0.02(-0.06%)
Feb 21, 2014 28.63 28.73 28.54 28.56 682,110 -0.02(-0.06%)
Feb 20, 2014 28.45 28.61 28.34 28.57 699,185 -0.35(-1.20%)
Feb 19, 2014 29.06 29.23 28.87 28.92 837,723 -0.45(-1.53%)
Feb 18, 2014 29.44 29.44 29.21 29.37 359,392 +0.33(+1.14%)
Feb 14, 2014 29.06 29.04 29.04 29.04 517,326 -0.21(-0.73%)
Feb 13, 2014 28.91 29.28 28.76 29.25 504,245 -0.16(-0.54%)
Feb 12, 2014 29.41 29.53 29.36 29.41 409,765 +0.41(+1.42%)
Feb 11, 2014 28.91 29.10 28.85 29.00 581,220 +0.17(+0.60%)
Feb 10, 2014 28.76 28.87 28.70 28.83 1,441,238 -0.06(-0.19%)
Feb 07, 2014 28.76 28.99 28.54 28.88 1,198,012 +0.51(+1.81%)
Feb 06, 2014 28.04 28.43 27.99 28.37 665,062 -0.06(-0.19%)
Feb 05, 2014 28.37 28.49 28.14 28.42 539,753 +0.04(+0.14%)
Feb 04, 2014 28.35 28.42 28.06 28.38 724,955 -0.41(-1.43%)
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.