Honda Motor Company ADR (NY: HMC )

36.43 +0.37 (+1.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 24.86 25.13 24.81 25.10 1,127,547 +0.38(+1.56%)
Apr 29, 2014 24.78 24.82 24.69 24.72 1,141,908 +0.08(+0.34%)
Apr 28, 2014 24.58 24.67 24.44 24.63 1,556,682 -0.26(-1.06%)
Apr 25, 2014 25.21 25.34 24.76 24.90 2,183,806 -0.49(-1.93%)
Apr 24, 2014 25.37 25.45 25.25 25.39 1,148,060 -0.13(-0.50%)
Apr 23, 2014 25.55 25.61 25.50 25.52 672,311 +0.15(+0.59%)
Apr 22, 2014 25.34 25.43 25.31 25.37 1,228,456 -0.12(-0.47%)
Apr 21, 2014 25.48 25.57 25.40 25.49 1,554,705 -0.27(-1.05%)
Apr 17, 2014 25.63 25.76 25.76 25.76 865,330 -0.29(-1.13%)
Apr 16, 2014 25.95 26.10 25.88 26.05 891,590 +0.36(+1.41%)
Apr 15, 2014 25.74 25.79 25.43 25.69 970,945 -0.09(-0.35%)
Apr 14, 2014 25.74 25.88 25.63 25.78 924,533 +0.35(+1.36%)
Apr 11, 2014 25.50 25.64 25.39 25.43 1,462,590 +0.32(+1.26%)
Apr 10, 2014 25.49 25.51 25.12 25.12 2,166,962 -0.66(-2.54%)
Apr 09, 2014 25.58 25.79 25.52 25.77 3,051,305 +0.32(+1.27%)
Apr 08, 2014 25.28 25.57 25.22 25.45 4,219,312 -0.51(-1.97%)
Apr 07, 2014 26.27 26.28 25.95 25.96 2,357,103 -0.60(-2.27%)
Apr 04, 2014 26.83 26.91 26.52 26.56 3,788,333 -0.26(-0.98%)
Apr 03, 2014 26.84 26.87 26.75 26.83 536,536 +0.06(+0.23%)
Apr 02, 2014 26.73 26.82 26.65 26.77 684,411 +0.23(+0.88%)
Apr 01, 2014 26.59 26.63 26.42 26.53 593,701 -0.11(-0.40%)
Mar 31, 2014 26.60 26.66 26.53 26.64 859,326 +0.38(+1.44%)
Mar 28, 2014 26.28 26.42 26.21 26.26 831,295 +0.22(+0.84%)
Mar 27, 2014 26.00 26.18 25.93 26.04 2,123,644 +0.08(+0.29%)
Mar 26, 2014 26.19 26.25 25.97 25.97 1,405,384 -0.15(-0.58%)
Mar 25, 2014 26.05 26.15 26.01 26.12 886,245 +0.19(+0.73%)
Mar 24, 2014 26.07 26.12 25.81 25.93 1,186,735 -0.46(-1.74%)
Mar 21, 2014 26.56 26.62 26.38 26.39 507,042 +0.01(+0.03%)
Mar 20, 2014 26.31 26.42 26.17 26.38 533,605 -0.15(-0.57%)
Mar 19, 2014 26.61 26.72 26.41 26.53 711,314 -0.12(-0.45%)
Mar 18, 2014 26.51 26.71 26.46 26.65 941,594 -0.41(-1.50%)
Mar 17, 2014 26.92 27.08 26.91 27.06 349,590 +0.32(+1.21%)
Mar 14, 2014 26.74 26.86 26.66 26.74 549,977 -0.28(-1.03%)
Mar 13, 2014 27.45 27.48 26.95 27.02 827,936 -0.54(-1.97%)
Mar 12, 2014 27.54 27.59 27.39 27.56 462,392 -0.25(-0.89%)
Mar 11, 2014 28.01 28.06 27.78 27.81 825,338 +0.24(+0.87%)
Mar 10, 2014 27.38 27.64 27.33 27.57 1,631,545 -0.41(-1.48%)
Mar 07, 2014 28.08 28.08 27.89 27.98 800,683 -0.14(-0.48%)
Mar 06, 2014 28.05 28.19 27.97 28.12 1,026,789 +0.29(+1.03%)
Mar 05, 2014 27.62 27.91 27.54 27.83 1,983,657 -0.01(-0.03%)
Mar 04, 2014 27.67 27.85 27.52 27.84 1,294,447 +0.40(+1.46%)
Mar 03, 2014 27.48 27.60 27.32 27.44 1,010,322 +0.26(+0.97%)
Feb 28, 2014 27.12 27.33 27.03 27.18 683,039 -0.29(-1.04%)
Feb 27, 2014 27.21 27.48 27.08 27.46 1,624,874 +0.28(+1.03%)
Feb 26, 2014 27.35 27.35 27.10 27.18 418,387 -0.14(-0.50%)
Feb 25, 2014 27.34 27.48 27.16 27.32 1,123,518 +0.09(+0.33%)
Feb 24, 2014 27.23 27.36 27.21 27.23 862,966 -0.02(-0.06%)
Feb 21, 2014 27.31 27.41 27.23 27.24 715,048 -0.02(-0.06%)
Feb 20, 2014 27.14 27.30 27.03 27.26 732,948 -0.33(-1.20%)
Feb 19, 2014 27.72 27.88 27.54 27.59 878,175 -0.43(-1.53%)
Feb 18, 2014 28.08 28.08 27.86 28.02 376,747 +0.32(+1.14%)
Feb 14, 2014 27.73 27.70 27.70 27.70 542,307 -0.20(-0.73%)
Feb 13, 2014 27.58 27.93 27.44 27.91 528,594 -0.15(-0.54%)
Feb 12, 2014 28.06 28.17 28.01 28.06 429,553 +0.39(+1.42%)
Feb 11, 2014 27.58 27.76 27.52 27.66 609,286 +0.17(+0.60%)
Feb 10, 2014 27.44 27.54 27.38 27.50 1,510,834 -0.05(-0.19%)
Feb 07, 2014 27.43 27.66 27.23 27.55 1,255,863 +0.49(+1.81%)
Feb 06, 2014 26.75 27.12 26.70 27.06 697,178 -0.05(-0.19%)
Feb 05, 2014 27.06 27.18 26.84 27.11 565,817 +0.04(+0.14%)
Feb 04, 2014 27.05 27.11 26.77 27.08 759,962 -0.39(-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.