Honda Motor Company ADR (NY: HMC )

32.62 +0.89 (+2.80%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 26.99 27.01 26.78 26.84 494,929 +0.12(+0.45%)
Oct 29, 2015 26.68 26.77 26.60 26.72 553,673 -0.69(-2.51%)
Oct 28, 2015 27.22 27.41 27.08 27.41 521,383 +0.36(+1.35%)
Oct 27, 2015 27.21 27.21 27.03 27.05 541,159 -0.34(-1.24%)
Oct 26, 2015 27.39 27.42 27.27 27.39 365,171 -0.02(-0.09%)
Oct 23, 2015 27.39 27.44 27.27 27.41 682,565 +0.64(+2.39%)
Oct 22, 2015 26.60 26.80 26.56 26.77 414,663 +0.28(+1.04%)
Oct 21, 2015 26.69 26.69 26.48 26.49 495,683 +0.57(+2.19%)
Oct 20, 2015 25.94 26.04 25.89 25.93 368,087 -0.15(-0.59%)
Oct 19, 2015 25.98 26.12 25.85 26.08 361,860 -0.24(-0.92%)
Oct 16, 2015 26.24 26.32 26.07 26.32 496,890 +0.10(+0.37%)
Oct 15, 2015 26.06 26.24 25.96 26.23 429,476 +0.49(+1.92%)
Oct 14, 2015 25.95 26.01 25.69 25.73 462,715 -0.36(-1.37%)
Oct 13, 2015 26.17 26.28 26.02 26.09 459,161 -0.45(-1.68%)
Oct 12, 2015 26.62 26.64 26.35 26.54 656,114 +0.02(+0.09%)
Oct 09, 2015 26.49 26.79 26.48 26.51 787,618 +0.18(+0.68%)
Oct 08, 2015 26.10 26.36 25.98 26.33 463,722 +0.20(+0.78%)
Oct 07, 2015 26.06 26.20 25.96 26.13 1,196,504 +1.22(+4.88%)
Oct 06, 2015 24.96 24.99 24.79 24.91 528,922 -0.08(-0.32%)
Oct 05, 2015 24.93 25.12 24.82 25.00 572,127 +0.27(+1.08%)
Oct 02, 2015 24.12 24.73 24.10 24.73 1,114,420 +0.41(+1.70%)
Oct 01, 2015 24.31 24.40 24.13 24.32 533,788 +0.09(+0.37%)
Sep 30, 2015 24.00 24.23 23.95 24.23 718,807 +0.34(+1.42%)
Sep 29, 2015 23.96 23.97 23.72 23.89 611,116 -0.14(-0.57%)
Sep 28, 2015 24.40 24.40 23.99 24.02 586,978 -0.72(-2.91%)
Sep 25, 2015 25.12 25.14 24.66 24.74 381,604 +0.00(+0.00%)
Sep 24, 2015 24.58 24.80 24.33 24.74 548,359 -0.06(-0.23%)
Sep 23, 2015 24.92 24.95 24.65 24.80 452,225 +0.01(+0.03%)
Sep 22, 2015 24.83 24.91 24.61 24.79 554,256 -0.48(-1.91%)
Sep 21, 2015 25.26 25.38 25.15 25.28 330,938 +0.14(+0.54%)
Sep 18, 2015 25.23 25.34 25.10 25.14 483,651 -0.57(-2.23%)
Sep 17, 2015 25.66 26.04 25.66 25.71 483,273 -0.18(-0.69%)
Sep 16, 2015 25.82 25.90 25.74 25.89 681,175 +0.78(+3.11%)
Sep 15, 2015 24.87 25.16 24.64 25.11 641,495 +0.45(+1.83%)
Sep 14, 2015 24.63 24.67 24.49 24.66 624,704 -0.12(-0.49%)
Sep 11, 2015 24.60 24.79 24.54 24.78 462,847 -0.10(-0.39%)
Sep 10, 2015 24.87 24.99 24.76 24.87 420,946 -0.17(-0.68%)
Sep 09, 2015 25.53 25.64 25.01 25.04 737,360 -0.14(-0.54%)
Sep 08, 2015 25.03 25.19 24.95 25.18 728,015 +0.92(+3.79%)
Sep 04, 2015 24.23 24.26 24.26 24.26 631,870 -0.68(-2.72%)
Sep 03, 2015 24.91 25.11 24.86 24.94 538,309 +0.10(+0.42%)
Sep 02, 2015 24.88 24.88 24.50 24.83 542,459 +0.48(+1.95%)
Sep 01, 2015 24.37 24.59 24.29 24.36 962,197 -1.02(-4.00%)
Aug 31, 2015 25.38 25.58 25.33 25.37 573,891 -0.35(-1.38%)
Aug 28, 2015 25.56 25.78 25.56 25.73 680,149 +0.44(+1.75%)
Aug 27, 2015 24.98 25.38 24.96 25.28 1,021,572 +0.23(+0.90%)
Aug 26, 2015 24.87 25.08 24.44 25.06 884,697 +0.89(+3.70%)
Aug 25, 2015 24.82 24.93 24.16 24.16 2,206,497 -0.22(-0.89%)
Aug 24, 2015 24.06 24.70 23.37 24.38 2,389,812 -1.02(-4.00%)
Aug 21, 2015 26.06 26.08 25.37 25.40 724,665 -0.69(-2.63%)
Aug 20, 2015 26.41 26.43 26.08 26.08 631,040 -0.91(-3.37%)
Aug 19, 2015 27.08 27.21 26.93 26.99 350,642 -0.37(-1.36%)
Aug 18, 2015 27.34 27.45 27.32 27.36 486,952 -0.14(-0.50%)
Aug 17, 2015 27.40 27.53 27.24 27.50 693,058 +0.03(+0.12%)
Aug 14, 2015 27.28 27.53 27.18 27.47 779,551 -0.38(-1.36%)
Aug 13, 2015 27.75 27.99 27.73 27.85 367,699 +0.05(+0.17%)
Aug 12, 2015 27.65 27.82 27.49 27.80 691,884 -0.35(-1.26%)
Aug 11, 2015 28.23 28.28 28.11 28.15 452,966 -0.56(-1.94%)
Aug 10, 2015 28.38 28.75 28.37 28.71 2,607,587 +0.30(+1.05%)
Aug 07, 2015 28.43 28.58 28.29 28.41 2,040,589 -0.26(-0.90%)
Aug 06, 2015 28.90 29.01 28.67 28.67 1,895,790 +0.45(+1.60%)
Aug 05, 2015 28.23 28.32 28.19 28.22 680,089 +0.31(+1.10%)
Aug 04, 2015 27.94 28.02 27.82 27.91 813,790 -0.01(-0.03%)
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.