Honda Motor Company ADR (NY: HMC )

32.62 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 27.65 27.71 27.53 27.58 417,313 -0.30(-1.07%)
May 28, 2015 27.67 27.91 27.62 27.88 771,581 +0.20(+0.73%)
May 27, 2015 27.65 27.71 27.58 27.68 658,704 +0.29(+1.06%)
May 26, 2015 27.62 27.62 27.26 27.39 936,246 -0.11(-0.41%)
May 22, 2015 27.35 27.50 27.50 27.50 1,277,511 -0.02(-0.06%)
May 21, 2015 27.53 27.71 27.33 27.52 3,394,975 -0.41(-1.47%)
May 20, 2015 27.98 27.98 27.78 27.93 1,033,314 -0.17(-0.60%)
May 19, 2015 28.04 28.21 27.99 28.10 934,088 -0.27(-0.97%)
May 18, 2015 28.53 28.53 28.34 28.37 941,130 +0.16(+0.57%)
May 15, 2015 28.10 28.28 28.10 28.21 671,364 -0.06(-0.23%)
May 14, 2015 28.17 28.32 28.17 28.28 1,166,529 +0.26(+0.92%)
May 13, 2015 28.22 28.30 28.00 28.02 1,241,303 +0.10(+0.35%)
May 12, 2015 27.81 27.94 27.74 27.92 812,177 -0.23(-0.83%)
May 11, 2015 28.38 28.38 28.09 28.15 1,111,853 -0.35(-1.24%)
May 08, 2015 28.14 28.51 28.13 28.51 1,330,282 +0.94(+3.39%)
May 07, 2015 27.43 27.58 27.39 27.57 695,417 +0.31(+1.15%)
May 06, 2015 27.24 27.40 27.08 27.26 844,963 +0.06(+0.21%)
May 05, 2015 27.61 27.61 27.18 27.20 697,015 -0.39(-1.43%)
May 04, 2015 27.55 27.69 27.54 27.60 523,319 +0.02(+0.06%)
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.