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 (%)
Jun 30, 2015 25.79 26.30 26.08 26.11 588,038 +0.32(+1.25%)
Jun 29, 2015 26.04 26.07 25.79 25.79 515,698 -0.71(-2.68%)
Jun 26, 2015 26.49 26.60 26.44 26.50 423,031 +0.10(+0.37%)
Jun 25, 2015 26.61 26.61 26.36 26.41 388,316 +0.14(+0.52%)
Jun 24, 2015 26.23 26.35 26.22 26.27 923,472 -0.74(-2.75%)
Jun 23, 2015 26.99 27.07 26.98 27.01 663,117 +0.31(+1.15%)
Jun 22, 2015 26.78 26.85 26.65 26.70 705,387 +0.52(+2.00%)
Jun 19, 2015 26.27 26.31 26.18 26.18 653,864 -0.04(-0.15%)
Jun 18, 2015 26.13 26.30 26.10 26.22 1,286,238 -0.06(-0.25%)
Jun 17, 2015 26.28 26.34 26.10 26.28 1,432,544 -0.09(-0.34%)
Jun 16, 2015 26.29 26.40 26.23 26.37 747,526 -0.16(-0.61%)
Jun 15, 2015 26.60 26.61 26.46 26.53 924,836 -0.19(-0.72%)
Jun 12, 2015 26.75 26.84 26.67 26.73 1,172,809 -0.56(-2.07%)
Jun 11, 2015 27.32 27.39 27.23 27.29 449,706 -0.03(-0.12%)
Jun 10, 2015 27.19 27.39 27.19 27.32 291,192 +0.40(+1.47%)
Jun 09, 2015 26.92 27.00 26.83 26.93 467,164 -0.22(-0.80%)
Jun 08, 2015 27.20 27.22 27.14 27.15 348,758 -0.12(-0.44%)
Jun 05, 2015 27.22 27.33 27.12 27.27 301,121 -0.16(-0.59%)
Jun 04, 2015 27.53 27.60 27.40 27.43 411,198 -0.38(-1.36%)
Jun 03, 2015 27.75 27.90 27.75 27.81 637,818 +0.48(+1.77%)
Jun 02, 2015 27.16 27.45 27.15 27.32 676,696 -0.30(-1.08%)
Jun 01, 2015 27.68 27.68 27.45 27.62 325,566 +0.04(+0.15%)
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%)
May 01, 2015 27.49 27.58 27.38 27.58 925,103 +0.56(+2.06%)
Apr 30, 2015 27.28 27.28 26.97 27.03 930,493 +0.04(+0.15%)
Apr 29, 2015 27.24 27.24 26.95 26.99 1,837,655 -0.23(-0.83%)
Apr 28, 2015 27.86 27.86 26.75 27.21 3,046,145 -1.98(-6.79%)
Apr 27, 2015 29.34 29.36 29.15 29.19 691,327 -0.11(-0.39%)
Apr 24, 2015 29.31 29.37 29.24 29.31 1,023,315 +0.21(+0.72%)
Apr 23, 2015 28.94 29.15 28.82 29.10 1,283,603 +0.51(+1.78%)
Apr 22, 2015 28.61 28.69 28.49 28.59 1,191,006 +0.12(+0.42%)
Apr 21, 2015 28.62 28.65 28.43 28.47 1,126,952 +0.25(+0.89%)
Apr 20, 2015 28.29 28.38 28.14 28.22 639,589 -0.14(-0.48%)
Apr 17, 2015 28.39 28.39 28.19 28.36 1,187,371 +0.10(+0.34%)
Apr 16, 2015 28.28 28.35 28.15 28.26 1,102,181 +0.36(+1.30%)
Apr 15, 2015 27.96 27.96 27.84 27.90 723,109 +0.34(+1.23%)
Apr 14, 2015 27.57 27.68 27.53 27.56 583,892 +0.46(+1.70%)
Apr 13, 2015 27.10 27.34 27.09 27.10 766,239 -0.84(-3.00%)
Apr 10, 2015 27.69 27.98 27.69 27.94 933,382 +0.47(+1.70%)
Apr 09, 2015 27.40 27.49 27.26 27.47 860,730 +0.22(+0.80%)
Apr 08, 2015 27.40 27.48 27.20 27.25 642,734 +0.04(+0.15%)
Apr 07, 2015 27.31 27.33 27.19 27.21 563,388 -0.12(-0.44%)
Apr 06, 2015 27.28 27.49 27.17 27.33 875,716 +0.76(+2.85%)
Apr 02, 2015 26.66 26.57 26.57 26.57 698,990 +0.21(+0.79%)
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.