Honda Motor Company ADR (NY: HMC )

37.23 -0.09 (-0.24%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 23.87 24.06 23.82 23.87 610,165 -0.33(-1.38%)
Aug 28, 2015 24.04 24.25 24.04 24.20 723,140 +0.42(+1.75%)
Aug 27, 2015 23.49 23.87 23.48 23.78 1,086,144 +0.21(+0.90%)
Aug 26, 2015 23.39 23.59 22.99 23.57 940,617 +0.84(+3.70%)
Aug 25, 2015 23.34 23.45 22.73 22.73 2,345,965 -0.20(-0.89%)
Aug 24, 2015 22.63 23.23 21.98 22.93 2,540,866 -0.96(-4.00%)
Aug 21, 2015 24.51 24.53 23.87 23.89 770,470 -0.64(-2.63%)
Aug 20, 2015 24.84 24.86 24.53 24.53 670,926 -0.86(-3.37%)
Aug 19, 2015 25.47 25.59 25.33 25.39 372,806 -0.35(-1.36%)
Aug 18, 2015 25.71 25.82 25.70 25.74 517,731 -0.13(-0.50%)
Aug 17, 2015 25.78 25.90 25.62 25.87 736,865 +0.03(+0.12%)
Aug 14, 2015 25.65 25.89 25.56 25.84 828,825 -0.36(-1.36%)
Aug 13, 2015 26.10 26.33 26.08 26.19 390,940 +0.05(+0.17%)
Aug 12, 2015 26.01 26.16 25.86 26.15 735,617 -0.33(-1.26%)
Aug 11, 2015 26.56 26.59 26.43 26.48 481,597 -0.52(-1.94%)
Aug 10, 2015 26.69 27.04 26.69 27.00 2,772,406 +0.28(+1.05%)
Aug 07, 2015 26.74 26.88 26.61 26.72 2,169,570 -0.24(-0.90%)
Aug 06, 2015 27.18 27.28 26.97 26.97 2,015,619 +0.42(+1.60%)
Aug 05, 2015 26.55 26.63 26.52 26.54 723,076 +0.29(+1.10%)
Aug 04, 2015 26.28 26.35 26.16 26.25 865,227 -0.01(-0.03%)
Aug 03, 2015 26.38 26.46 26.14 26.26 1,188,916 +0.52(+2.00%)
Jul 31, 2015 25.08 26.10 25.06 25.75 1,467,726 +1.75(+7.30%)
Jul 30, 2015 23.84 24.03 23.81 23.99 408,177 +0.17(+0.70%)
Jul 29, 2015 23.59 23.83 23.53 23.83 514,678 +0.20(+0.87%)
Jul 28, 2015 23.65 23.66 23.42 23.62 541,681 +0.01(+0.03%)
Jul 27, 2015 23.59 23.68 23.52 23.61 1,300,355 +0.05(+0.19%)
Jul 24, 2015 23.83 23.83 23.50 23.57 420,734 -0.27(-1.11%)
Jul 23, 2015 23.95 23.97 23.80 23.83 397,056 -0.10(-0.41%)
Jul 22, 2015 23.87 23.94 23.84 23.93 294,232 +0.05(+0.22%)
Jul 21, 2015 23.99 24.03 23.83 23.88 714,566 -0.53(-2.17%)
Jul 20, 2015 24.43 24.47 24.30 24.41 278,599 +0.05(+0.22%)
Jul 17, 2015 24.34 24.40 24.27 24.36 232,735 +0.02(+0.06%)
Jul 16, 2015 24.38 24.47 24.30 24.34 502,760 -0.10(-0.40%)
Jul 15, 2015 24.46 24.54 24.40 24.44 591,357 +0.14(+0.56%)
Jul 14, 2015 24.10 24.37 24.09 24.30 1,030,724 +0.27(+1.10%)
Jul 13, 2015 24.06 24.17 23.97 24.04 2,475,015 +0.02(+0.09%)
Jul 10, 2015 24.13 24.15 23.91 24.02 558,812 +0.29(+1.21%)
Jul 09, 2015 23.93 23.94 23.72 23.73 554,034 +0.20(+0.84%)
Jul 08, 2015 23.97 23.97 23.49 23.53 774,989 -0.91(-3.72%)
Jul 07, 2015 24.37 24.45 24.12 24.44 519,423 -0.15(-0.62%)
Jul 06, 2015 24.58 24.70 24.54 24.59 530,155 -0.16(-0.64%)
Jul 02, 2015 24.74 24.75 24.75 24.75 692,650 +0.58(+2.42%)
Jul 01, 2015 24.31 24.34 24.12 24.17 546,033 -0.26(-1.05%)
Jun 30, 2015 24.12 24.60 24.39 24.42 628,762 +0.30(+1.25%)
Jun 29, 2015 24.36 24.39 24.12 24.12 551,411 -0.66(-2.68%)
Jun 26, 2015 24.78 24.88 24.73 24.79 452,327 +0.09(+0.37%)
Jun 25, 2015 24.88 24.89 24.66 24.70 415,208 +0.13(+0.52%)
Jun 24, 2015 24.53 24.64 24.52 24.57 987,425 -0.69(-2.75%)
Jun 23, 2015 25.25 25.32 25.23 25.26 709,040 +0.29(+1.15%)
Jun 22, 2015 25.04 25.11 24.92 24.97 754,237 +0.49(+2.00%)
Jun 19, 2015 24.57 24.60 24.48 24.48 699,146 -0.04(-0.15%)
Jun 18, 2015 24.44 24.60 24.41 24.52 1,375,314 -0.06(-0.25%)
Jun 17, 2015 24.57 24.63 24.41 24.58 1,531,751 -0.08(-0.34%)
Jun 16, 2015 24.59 24.69 24.53 24.66 799,294 -0.15(-0.61%)
Jun 15, 2015 24.88 24.89 24.75 24.82 988,884 -0.18(-0.72%)
Jun 12, 2015 25.02 25.10 24.94 25.00 1,254,030 -0.53(-2.07%)
Jun 11, 2015 25.55 25.61 25.46 25.52 480,849 -0.03(-0.12%)
Jun 10, 2015 25.43 25.61 25.43 25.55 311,358 +0.37(+1.47%)
Jun 09, 2015 25.18 25.25 25.09 25.18 499,517 -0.20(-0.80%)
Jun 08, 2015 25.44 25.46 25.38 25.39 372,910 -0.11(-0.44%)
Jun 05, 2015 25.46 25.56 25.37 25.50 321,975 -0.15(-0.59%)
Jun 04, 2015 25.75 25.81 25.62 25.65 439,674 -0.35(-1.36%)
Jun 03, 2015 25.95 26.09 25.95 26.01 681,988 +0.45(+1.77%)
Jun 02, 2015 25.40 25.68 25.39 25.55 723,559 -0.28(-1.08%)
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.