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 (%)
Jan 31, 2014 29.63 29.98 29.53 29.64 314,647 -0.55(-1.81%)
Jan 30, 2014 30.27 30.31 30.04 30.19 402,028 -0.03(-0.10%)
Jan 29, 2014 30.41 30.41 30.03 30.22 503,149 +0.14(+0.47%)
Jan 28, 2014 29.99 30.27 29.95 30.08 485,398 -0.02(-0.05%)
Jan 27, 2014 30.27 30.38 29.87 30.09 459,642 +0.06(+0.21%)
Jan 24, 2014 30.23 30.35 29.95 30.03 1,139,864 -0.74(-2.41%)
Jan 23, 2014 30.97 31.21 30.64 30.77 761,358 -0.62(-1.96%)
Jan 22, 2014 31.36 31.44 31.25 31.39 724,926 -0.09(-0.28%)
Jan 21, 2014 31.41 31.51 31.24 31.47 775,261 +0.06(+0.18%)
Jan 17, 2014 31.51 31.42 31.42 31.42 320,165 -0.13(-0.43%)
Jan 16, 2014 31.45 31.58 31.36 31.55 947,293 +0.00(+0.00%)
Jan 15, 2014 31.45 31.61 31.27 31.55 387,711 -0.13(-0.40%)
Jan 14, 2014 31.78 31.75 31.49 31.68 945,160 -0.10(-0.32%)
Jan 13, 2014 32.06 32.15 31.74 31.78 511,439 -0.49(-1.52%)
Jan 10, 2014 32.15 32.29 32.02 32.27 205,878 +0.09(+0.27%)
Jan 09, 2014 32.16 32.20 31.98 32.19 216,134 +0.06(+0.20%)
Jan 08, 2014 32.18 32.18 32.00 32.12 326,671 -0.05(-0.15%)
Jan 07, 2014 32.14 32.25 32.05 32.17 261,925 -0.07(-0.22%)
Jan 06, 2014 32.46 32.70 32.13 32.24 350,572 +0.09(+0.27%)
Jan 03, 2014 32.15 32.26 32.00 32.15 242,796 +0.00(+0.00%)
Jan 02, 2014 32.48 32.50 32.08 32.15 227,035 -0.52(-1.60%)
Dec 31, 2013 32.60 32.68 32.68 32.68 185,012 +0.10(+0.32%)
Dec 30, 2013 32.51 32.62 32.45 32.57 236,708 -0.02(-0.07%)
Dec 27, 2013 32.63 32.63 32.36 32.60 488,435 +0.11(+0.34%)
Dec 26, 2013 32.43 32.66 32.40 32.49 238,735 +0.22(+0.69%)
Dec 24, 2013 32.30 32.46 32.21 32.26 134,894 -0.49(-1.49%)
Dec 23, 2013 32.65 32.78 32.55 32.75 294,820 +0.25(+0.78%)
Dec 20, 2013 32.37 32.51 32.33 32.50 383,410 +0.51(+1.60%)
Dec 19, 2013 32.17 32.22 31.99 31.99 389,485 -0.62(-1.91%)
Dec 18, 2013 32.10 32.62 32.08 32.61 535,058 +1.21(+3.86%)
Dec 17, 2013 31.38 31.49 31.33 31.40 418,049 -0.06(-0.18%)
Dec 16, 2013 31.52 31.62 31.44 31.45 724,230 -0.30(-0.94%)
Dec 13, 2013 32.00 32.06 31.71 31.75 212,751 -0.19(-0.59%)
Dec 12, 2013 32.02 32.09 31.87 31.94 211,108 -0.12(-0.37%)
Dec 11, 2013 32.32 32.35 31.99 32.06 189,098 -0.44(-1.36%)
Dec 10, 2013 32.35 32.57 32.28 32.50 352,376 -0.12(-0.36%)
Dec 09, 2013 32.91 32.92 32.60 32.62 382,073 -0.39(-1.17%)
Dec 06, 2013 32.96 33.05 32.85 33.00 212,730 +0.68(+2.09%)
Dec 05, 2013 32.43 32.51 32.23 32.33 271,496 -0.26(-0.80%)
Dec 04, 2013 32.44 32.71 32.27 32.59 221,925 -0.09(-0.27%)
Dec 03, 2013 32.69 32.97 32.50 32.67 567,080 -0.28(-0.86%)
Dec 02, 2013 33.33 33.42 32.93 32.96 257,896 -0.38(-1.13%)
Nov 29, 2013 33.33 33.45 33.22 33.33 114,988 +0.27(+0.81%)
Nov 27, 2013 32.95 33.12 32.92 33.07 250,832 -0.07(-0.21%)
Nov 26, 2013 33.18 33.21 33.01 33.14 299,222 -0.39(-1.17%)
Nov 25, 2013 33.75 33.81 33.48 33.53 444,981 -0.07(-0.21%)
Nov 22, 2013 33.42 33.67 33.37 33.60 359,009 +0.21(+0.64%)
Nov 21, 2013 33.11 33.41 33.08 33.39 728,170 +0.98(+3.01%)
Nov 20, 2013 32.37 32.55 32.20 32.41 403,046 +0.17(+0.54%)
Nov 19, 2013 32.26 32.31 32.12 32.24 362,084 -0.20(-0.63%)
Nov 18, 2013 32.46 32.72 32.40 32.45 282,657 +0.05(+0.15%)
Nov 15, 2013 32.26 32.42 32.20 32.40 268,876 +0.19(+0.59%)
Nov 14, 2013 32.18 32.26 32.10 32.21 429,235 +0.12(+0.37%)
Nov 13, 2013 31.64 32.09 31.49 32.09 333,180 +0.56(+1.77%)
Nov 12, 2013 31.42 31.58 31.34 31.53 433,197 +0.24(+0.78%)
Nov 11, 2013 31.33 31.39 31.23 31.29 188,507 +0.11(+0.35%)
Nov 08, 2013 31.01 31.18 30.89 31.18 279,786 +0.40(+1.30%)
Nov 07, 2013 31.34 31.38 30.76 30.78 490,420 -0.62(-1.98%)
Nov 06, 2013 31.48 31.59 31.38 31.40 512,164 +0.02(+0.08%)
Nov 05, 2013 31.27 31.41 31.13 31.38 180,976 -0.16(-0.50%)
Nov 04, 2013 31.49 31.55 31.35 31.53 245,408 -0.02(-0.07%)
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.