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 (%)
Apr 30, 2013 31.03 31.16 30.91 31.15 1,669,885 -0.57(-1.79%)
Apr 29, 2013 31.51 31.82 31.48 31.72 948,663 +0.25(+0.79%)
Apr 26, 2013 31.44 31.58 31.41 31.47 1,322,772 -0.30(-0.96%)
Apr 25, 2013 31.43 31.97 31.43 31.77 1,599,608 +0.58(+1.85%)
Apr 24, 2013 31.13 31.43 31.12 31.20 1,240,579 +0.11(+0.35%)
Apr 23, 2013 30.80 31.12 30.71 31.09 1,086,262 +0.16(+0.53%)
Apr 22, 2013 30.77 30.99 30.53 30.92 668,239 +0.02(+0.08%)
Apr 19, 2013 30.53 30.98 30.51 30.90 545,195 +0.44(+1.43%)
Apr 18, 2013 30.75 30.82 30.39 30.46 489,818 -0.30(-0.99%)
Apr 17, 2013 30.98 31.01 30.56 30.77 529,403 +0.02(+0.05%)
Apr 16, 2013 30.81 30.88 30.61 30.75 475,767 +0.44(+1.47%)
Apr 15, 2013 30.77 30.87 30.28 30.31 597,047 -0.73(-2.36%)
Apr 12, 2013 30.98 31.04 30.77 31.04 568,507 -0.10(-0.32%)
Apr 11, 2013 30.74 31.28 30.69 31.14 1,338,989 +0.79(+2.59%)
Apr 10, 2013 30.18 30.47 30.18 30.35 592,002 +0.29(+0.96%)
Apr 09, 2013 29.86 30.21 29.79 30.07 806,337 -0.47(-1.53%)
Apr 08, 2013 30.20 30.61 30.10 30.53 677,050 +0.46(+1.53%)
Apr 05, 2013 29.79 30.20 29.61 30.07 1,152,693 -0.48(-1.56%)
Apr 04, 2013 30.41 30.58 30.34 30.55 843,681 +1.57(+5.40%)
Apr 03, 2013 29.45 29.48 28.93 28.98 422,490 +0.45(+1.58%)
Apr 02, 2013 28.52 28.81 28.34 28.53 688,139 -0.29(-1.00%)
Apr 01, 2013 28.88 28.89 28.62 28.82 1,022,237 -0.99(-3.32%)
Mar 28, 2013 29.84 29.92 29.75 29.81 629,054 -0.41(-1.37%)
Mar 27, 2013 29.96 30.26 29.89 30.22 381,185 +0.15(+0.49%)
Mar 26, 2013 30.07 30.07 29.91 30.07 235,262 +0.18(+0.60%)
Mar 25, 2013 30.14 30.23 29.77 29.89 302,741 -0.39(-1.28%)
Mar 22, 2013 30.28 30.38 30.24 30.28 432,775 +0.00(+0.00%)
Mar 21, 2013 30.62 30.62 30.24 30.28 426,977 -0.71(-2.28%)
Mar 20, 2013 30.77 31.02 30.73 30.99 488,279 +0.34(+1.11%)
Mar 19, 2013 30.64 30.78 30.45 30.65 443,893 +0.26(+0.84%)
Mar 18, 2013 30.49 30.62 30.36 30.39 865,123 -0.24(-0.78%)
Mar 15, 2013 30.55 30.72 30.50 30.63 560,180 +0.38(+1.26%)
Mar 14, 2013 30.14 30.26 30.04 30.25 585,081 -0.07(-0.23%)
Mar 13, 2013 30.24 30.48 30.11 30.32 420,659 +0.37(+1.24%)
Mar 12, 2013 30.03 30.07 29.85 29.95 433,254 -0.41(-1.35%)
Mar 11, 2013 30.26 30.36 30.08 30.36 453,930 +0.35(+1.16%)
Mar 08, 2013 29.75 30.06 29.64 30.01 575,824 +0.43(+1.44%)
Mar 07, 2013 29.72 29.78 29.57 29.58 494,572 -0.15(-0.50%)
Mar 06, 2013 29.63 29.88 29.60 29.73 594,431 +0.35(+1.19%)
Mar 05, 2013 29.15 29.44 29.15 29.38 347,589 +0.37(+1.28%)
Mar 04, 2013 29.01 29.01 28.80 29.01 304,800 -0.15(-0.51%)
Mar 01, 2013 28.96 29.21 28.84 29.16 429,094 +0.12(+0.43%)
Feb 28, 2013 28.86 29.18 28.71 29.03 738,237 +0.46(+1.60%)
Feb 27, 2013 28.20 28.65 28.13 28.58 476,396 -0.11(-0.38%)
Feb 26, 2013 28.67 28.70 28.32 28.68 873,060 +0.33(+1.15%)
Feb 25, 2013 29.08 29.18 28.30 28.36 1,524,783 -0.77(-2.64%)
Feb 22, 2013 28.96 29.13 28.89 29.13 694,767 +0.55(+1.93%)
Feb 21, 2013 28.76 28.85 28.29 28.58 1,065,410 -0.31(-1.07%)
Feb 20, 2013 29.24 29.33 28.85 28.89 680,184 -0.35(-1.19%)
Feb 19, 2013 29.22 29.31 29.10 29.24 570,739 +0.11(+0.37%)
Feb 15, 2013 29.17 29.33 29.06 29.13 790,094 +0.05(+0.19%)
Feb 14, 2013 29.04 29.13 28.98 29.07 447,817 -0.38(-1.29%)
Feb 13, 2013 29.51 29.62 29.37 29.45 852,525 +0.10(+0.34%)
Feb 12, 2013 29.38 29.46 29.22 29.35 1,075,212 -0.50(-1.66%)
Feb 11, 2013 29.63 29.94 29.58 29.85 968,467 +0.47(+1.58%)
Feb 08, 2013 29.33 29.52 29.33 29.38 683,957 -0.33(-1.12%)
Feb 07, 2013 29.83 29.86 29.36 29.72 638,086 +0.05(+0.18%)
Feb 06, 2013 29.29 29.66 29.27 29.66 732,953 +0.22(+0.74%)
Feb 04, 2013 29.72 29.72 29.39 29.44 545,513 -0.50(-1.68%)
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.