Honda Motor Company ADR (NY: HMC )

31.73 +0.25 (+0.79%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 25.44 25.69 25.39 25.63 1,345,587 +1.17(+4.80%)
Oct 30, 2014 24.29 24.59 24.20 24.46 1,316,823 -0.03(-0.13%)
Oct 29, 2014 24.37 24.50 24.33 24.49 1,900,249 +0.56(+2.33%)
Oct 28, 2014 24.28 24.30 23.38 23.93 3,874,144 -0.66(-2.69%)
Oct 27, 2014 24.58 24.67 24.79 24.59 1,117,390 -0.20(-0.80%)
Oct 24, 2014 24.73 24.84 24.56 24.79 1,285,681 -0.44(-1.74%)
Oct 23, 2014 25.22 25.42 25.10 25.23 596,183 +0.00(+0.00%)
Oct 22, 2014 25.37 25.52 25.23 25.23 715,380 +0.06(+0.22%)
Oct 21, 2014 25.06 25.22 24.99 25.18 818,574 -0.05(-0.19%)
Oct 20, 2014 25.06 25.26 24.97 25.22 804,197 +0.38(+1.54%)
Oct 17, 2014 24.83 24.96 24.72 24.84 1,097,356 +0.18(+0.71%)
Oct 16, 2014 24.45 24.81 24.28 24.67 1,518,675 -0.27(-1.09%)
Oct 15, 2014 25.05 25.07 24.37 24.94 3,601,204 -0.24(-0.95%)
Oct 14, 2014 25.35 25.43 25.10 25.18 2,697,223 +0.13(+0.51%)
Oct 13, 2014 25.43 25.52 25.02 25.05 1,059,657 -0.25(-0.98%)
Oct 10, 2014 25.75 25.75 25.27 25.30 926,297 -0.36(-1.40%)
Oct 09, 2014 26.02 26.02 25.60 25.66 1,732,583 -0.57(-2.16%)
Oct 08, 2014 25.93 26.25 25.67 26.22 3,558,300 +0.22(+0.83%)
Oct 07, 2014 26.30 26.30 25.98 26.01 3,062,432 -0.10(-0.40%)
Oct 06, 2014 26.20 26.32 26.07 26.11 1,616,905 +0.19(+0.74%)
Oct 03, 2014 25.93 26.05 25.81 25.92 4,688,391 +0.38(+1.50%)
Oct 02, 2014 26.56 26.56 24.95 25.54 8,613,920 -1.43(-5.30%)
Oct 01, 2014 27.24 27.26 26.89 26.96 869,960 -0.39(-1.43%)
Sep 30, 2014 27.43 27.51 27.33 27.36 988,502 +0.19(+0.70%)
Sep 29, 2014 27.32 27.33 27.16 27.16 1,030,301 -0.30(-1.10%)
Sep 26, 2014 27.39 27.50 27.34 27.47 842,507 +0.05(+0.17%)
Sep 25, 2014 27.65 27.71 27.38 27.42 792,003 -0.19(-0.69%)
Sep 24, 2014 27.50 27.67 27.50 27.61 909,020 +0.35(+1.28%)
Sep 23, 2014 27.52 27.68 27.22 27.26 670,263 -0.21(-0.78%)
Sep 22, 2014 27.52 27.65 27.45 27.48 641,088 +0.10(+0.38%)
Sep 19, 2014 27.44 27.48 27.31 27.37 385,379 -0.06(-0.20%)
Sep 18, 2014 27.14 27.44 27.14 27.43 485,935 +0.48(+1.77%)
Sep 17, 2014 27.05 27.12 26.90 26.95 551,141 -0.16(-0.59%)
Sep 16, 2014 27.06 27.21 27.05 27.11 1,550,465 -0.29(-1.07%)
Sep 15, 2014 27.36 27.44 27.28 27.40 1,236,279 +0.00(+0.00%)
Sep 12, 2014 27.33 27.43 27.32 27.40 840,383 +0.08(+0.29%)
Sep 11, 2014 27.13 27.34 27.13 27.32 505,250 +0.14(+0.50%)
Sep 10, 2014 27.13 27.20 27.05 27.19 677,623 +0.43(+1.60%)
Sep 09, 2014 26.90 26.90 26.75 26.76 539,050 -0.13(-0.47%)
Sep 08, 2014 26.86 26.91 26.79 26.89 824,589 +0.00(+0.00%)
Sep 05, 2014 26.89 26.91 26.81 26.89 1,197,309 -0.03(-0.12%)
Sep 04, 2014 27.00 27.06 26.91 26.92 1,134,584 -0.06(-0.21%)
Sep 03, 2014 26.89 27.04 26.89 26.98 1,170,087 +0.15(+0.56%)
Sep 02, 2014 26.86 26.89 26.75 26.82 1,196,456 -0.22(-0.82%)
Aug 29, 2014 26.99 27.05 27.05 27.05 966,867 -0.02(-0.06%)
Aug 28, 2014 26.97 27.09 26.85 27.06 783,528 +0.10(+0.35%)
Aug 27, 2014 27.13 27.23 26.95 26.97 1,458,327 -0.26(-0.96%)
Aug 26, 2014 27.17 27.31 27.09 27.23 769,872 -0.17(-0.64%)
Aug 25, 2014 27.44 27.49 27.32 27.40 660,620 +0.12(+0.44%)
Aug 22, 2014 27.40 27.40 27.25 27.28 671,801 -0.30(-1.09%)
Aug 21, 2014 27.32 27.64 27.32 27.59 855,589 +0.51(+1.88%)
Aug 20, 2014 27.07 27.15 27.00 27.08 545,739 +0.01(+0.03%)
Aug 19, 2014 27.05 27.10 27.00 27.07 900,891 -0.03(-0.12%)
Aug 18, 2014 27.04 27.13 27.03 27.10 730,136 +0.13(+0.47%)
Aug 15, 2014 27.09 27.11 26.92 26.98 545,677 -0.11(-0.41%)
Aug 14, 2014 27.02 27.11 26.94 27.09 1,095,540 -0.19(-0.70%)
Aug 13, 2014 26.94 27.31 27.18 27.28 1,068,336 +0.34(+1.27%)
Aug 12, 2014 26.90 26.99 26.89 26.94 843,128 -0.09(-0.32%)
Aug 11, 2014 27.01 27.12 26.95 27.02 697,046 -0.14(-0.53%)
Aug 08, 2014 26.90 27.11 26.65 27.17 988,060 +0.17(+0.62%)
Aug 07, 2014 27.12 27.26 26.94 27.00 785,529 -0.06(-0.21%)
Aug 06, 2014 27.09 27.17 26.90 27.05 780,349 -0.12(-0.44%)
Aug 05, 2014 27.33 27.40 27.09 27.17 800,197 -0.23(-0.84%)
Aug 04, 2014 27.48 27.51 27.32 27.40 1,667,387 -0.08(-0.29%)
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.