Honda Motor Company ADR (NY: HMC )

33.51 -0.28 (-0.83%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 20.94 21.10 20.90 20.99 490,985 -0.17(-0.80%)
Oct 29, 2020 21.01 21.22 20.87 21.16 493,521 +0.49(+2.36%)
Oct 28, 2020 21.02 21.02 20.64 20.67 940,285 -0.76(-3.57%)
Oct 27, 2020 21.58 21.58 21.41 21.43 791,530 -0.30(-1.39%)
Oct 26, 2020 21.82 21.94 21.66 21.74 506,264 -0.29(-1.33%)
Oct 23, 2020 21.90 22.06 21.83 22.03 567,958 +0.16(+0.73%)
Oct 22, 2020 21.84 21.92 21.75 21.87 352,660 -0.18(-0.81%)
Oct 21, 2020 22.00 22.17 21.97 22.05 389,121 +0.27(+1.22%)
Oct 20, 2020 21.66 21.89 21.66 21.78 671,382 +0.08(+0.37%)
Oct 19, 2020 21.74 21.82 21.63 21.70 646,407 +0.16(+0.74%)
Oct 16, 2020 21.47 21.64 21.42 21.54 444,959 +0.16(+0.75%)
Oct 15, 2020 21.15 21.38 21.07 21.38 393,824 +0.05(+0.25%)
Oct 14, 2020 21.42 21.44 21.33 21.33 436,320 -0.07(-0.33%)
Oct 13, 2020 21.51 21.51 21.35 21.40 394,675 -0.12(-0.54%)
Oct 12, 2020 21.50 21.54 21.38 21.51 617,848 -0.15(-0.70%)
Oct 09, 2020 21.79 21.84 21.62 21.66 781,435 -0.27(-1.22%)
Oct 08, 2020 21.93 21.98 21.87 21.93 465,924 -0.12(-0.52%)
Oct 07, 2020 22.03 22.11 21.96 22.05 412,329 +0.29(+1.35%)
Oct 06, 2020 21.99 22.09 21.71 21.75 672,050 +0.05(+0.25%)
Oct 05, 2020 21.69 21.74 21.61 21.70 483,903 +0.27(+1.24%)
Oct 02, 2020 21.09 21.46 21.02 21.43 751,726 +0.37(+1.77%)
Oct 01, 2020 21.01 21.10 20.94 21.06 518,878 +0.00(+0.00%)
Sep 30, 2020 20.96 21.18 20.94 21.06 670,168 +0.28(+1.37%)
Sep 29, 2020 20.80 20.86 20.71 20.78 658,839 -0.25(-1.18%)
Sep 28, 2020 20.88 21.11 20.88 21.02 879,439 +0.36(+1.73%)
Sep 25, 2020 20.69 20.69 20.49 20.67 740,695 +0.09(+0.43%)
Sep 24, 2020 20.46 20.77 20.37 20.58 1,211,209 -0.63(-2.95%)
Sep 23, 2020 21.48 21.49 21.20 21.21 1,388,322 -0.28(-1.31%)
Sep 22, 2020 21.38 21.55 21.35 21.49 680,134 +0.13(+0.62%)
Sep 21, 2020 21.38 21.41 21.07 21.36 1,050,074 -0.44(-2.02%)
Sep 18, 2020 22.05 22.05 21.77 21.80 883,480 -0.19(-0.84%)
Sep 17, 2020 21.78 22.11 21.78 21.98 579,842 -0.04(-0.16%)
Sep 16, 2020 22.11 22.16 22.01 22.02 823,998 -0.50(-2.23%)
Sep 15, 2020 22.62 22.64 22.48 22.52 517,643 +0.18(+0.79%)
Sep 14, 2020 22.33 22.41 22.30 22.34 393,841 +0.26(+1.16%)
Sep 11, 2020 22.11 22.11 21.95 22.09 608,343 +0.11(+0.48%)
Sep 10, 2020 22.18 22.34 21.96 21.98 645,644 -0.32(-1.42%)
Sep 09, 2020 22.11 22.41 22.11 22.30 934,684 -0.05(-0.24%)
Sep 08, 2020 22.31 22.53 22.18 22.35 960,909 -0.58(-2.54%)
Sep 04, 2020 22.82 23.02 22.49 22.93 775,739 +0.63(+2.85%)
Sep 03, 2020 22.59 22.66 22.09 22.30 1,276,331 -0.16(-0.71%)
Sep 02, 2020 22.33 22.48 22.28 22.46 613,493 +0.03(+0.12%)
Sep 01, 2020 22.41 22.52 22.33 22.43 595,444 -0.12(-0.55%)
Aug 31, 2020 22.57 22.70 22.38 22.55 778,217 -0.11(-0.51%)
Aug 28, 2020 22.62 22.68 22.47 22.67 503,776 +0.31(+1.38%)
Aug 27, 2020 22.50 22.54 22.29 22.36 756,246 -0.32(-1.40%)
Aug 26, 2020 22.54 22.68 22.47 22.68 889,468 +0.22(+0.98%)
Aug 25, 2020 22.45 22.50 22.36 22.46 716,303 +0.26(+1.19%)
Aug 24, 2020 22.04 22.25 22.03 22.19 718,706 +0.21(+0.96%)
Aug 21, 2020 22.01 22.03 21.82 21.98 660,966 -0.08(-0.36%)
Aug 20, 2020 22.13 22.17 21.94 22.06 701,311 -0.44(-1.96%)
Aug 19, 2020 22.71 22.74 22.48 22.50 395,392 -0.04(-0.20%)
Aug 18, 2020 22.68 22.76 22.53 22.55 521,401 -0.15(-0.66%)
Aug 17, 2020 22.78 22.84 22.56 22.70 1,666,985 +0.27(+1.22%)
Aug 14, 2020 22.36 22.55 22.28 22.42 580,557 -0.14(-0.63%)
Aug 13, 2020 22.72 22.82 22.52 22.56 390,376 -0.28(-1.24%)
Aug 12, 2020 22.95 23.08 22.85 22.85 583,509 +0.28(+1.25%)
Aug 11, 2020 22.77 22.81 22.53 22.56 766,631 +0.63(+2.85%)
Aug 10, 2020 21.85 22.03 21.81 21.94 1,484,792 +0.19(+0.85%)
Aug 07, 2020 21.40 21.76 21.29 21.75 1,640,847 -0.50(-2.26%)
Aug 06, 2020 22.09 22.28 22.08 22.26 869,996 -0.33(-1.44%)
Aug 05, 2020 22.61 22.65 22.33 22.58 878,173 -0.31(-1.35%)
Aug 04, 2020 22.80 22.96 22.72 22.89 731,911 +0.78(+3.51%)
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.