Honda Motor Company ADR (NY: HMC )

31.73 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 16.96 17.27 16.96 17.10 387,109 +0.22(+1.29%)
Apr 29, 2002 16.93 17.01 16.81 16.88 329,932 -0.05(-0.27%)
Apr 26, 2002 16.83 17.00 16.63 16.93 520,966 +0.30(+1.81%)
Apr 25, 2002 16.70 16.78 16.52 16.63 187,319 +0.05(+0.32%)
Apr 24, 2002 16.36 16.62 16.36 16.58 440,970 +0.22(+1.34%)
Apr 23, 2002 16.23 16.48 16.23 16.36 169,145 +0.11(+0.70%)
Apr 22, 2002 16.42 16.42 16.13 16.24 122,315 +0.11(+0.70%)
Apr 19, 2002 16.12 16.16 16.03 16.13 140,755 +0.01(+0.05%)
Apr 18, 2002 16.06 16.22 16.03 16.12 159,725 +0.11(+0.66%)
Apr 17, 2002 16.13 16.13 15.95 16.02 282,173 +0.15(+0.95%)
Apr 16, 2002 15.68 16.02 15.68 15.87 180,819 +0.38(+2.43%)
Apr 15, 2002 15.50 15.60 15.41 15.49 67,658 +0.20(+1.28%)
Apr 12, 2002 15.30 15.37 15.14 15.29 52,932 +0.14(+0.95%)
Apr 11, 2002 15.34 15.34 15.08 15.15 205,759 -0.42(-2.71%)
Apr 10, 2002 15.51 15.60 15.46 15.57 147,653 +0.25(+1.62%)
Apr 09, 2002 15.30 15.34 15.15 15.32 235,609 -0.21(-1.36%)
Apr 08, 2002 15.30 15.58 15.30 15.54 64,739 -0.16(-1.01%)
Apr 05, 2002 15.50 15.70 15.46 15.69 44,574 +0.30(+1.96%)
Apr 04, 2002 15.53 15.53 15.27 15.39 67,658 -0.14(-0.87%)
Apr 03, 2002 15.41 15.71 15.26 15.53 93,925 +0.08(+0.49%)
Apr 02, 2002 15.45 15.56 15.42 15.45 135,050 -0.17(-1.06%)
Apr 01, 2002 15.60 15.75 15.48 15.62 99,895 -0.34(-2.13%)
Mar 29, 2002 15.98 16.02 15.83 15.96 107,058 +0.00(+0.00%)
Mar 28, 2002 15.98 16.02 15.83 15.96 1,074,568 +0.17(+1.05%)
Mar 27, 2002 15.81 15.90 15.66 15.79 224,598 +0.14(+0.87%)
Mar 26, 2002 15.34 15.72 15.34 15.66 98,833 +0.20(+1.32%)
Mar 25, 2002 15.60 15.64 15.41 15.45 241,711 -0.18(-1.16%)
Mar 22, 2002 15.63 15.72 15.54 15.63 160,389 -0.16(-1.00%)
Mar 21, 2002 15.93 15.94 15.71 15.79 72,301 -0.02(-0.10%)
Mar 20, 2002 15.94 15.99 15.81 15.81 171,267 -0.48(-2.96%)
Mar 19, 2002 16.25 16.51 16.25 16.29 138,234 +0.23(+1.41%)
Mar 18, 2002 16.20 16.20 15.95 16.06 134,520 -0.37(-2.25%)
Mar 15, 2002 16.33 16.48 16.21 16.43 289,072 +0.41(+2.54%)
Mar 14, 2002 16.06 16.18 16.02 16.03 154,684 +0.10(+0.62%)
Mar 13, 2002 16.06 16.07 15.75 15.93 108,650 -0.13(-0.80%)
Mar 12, 2002 16.13 16.13 15.97 16.06 74,954 -0.08(-0.51%)
Mar 11, 2002 16.04 16.15 16.00 16.14 168,349 -0.26(-1.56%)
Mar 08, 2002 16.21 16.55 16.21 16.39 200,851 -0.53(-3.12%)
Mar 07, 2002 16.89 17.21 16.81 16.92 304,726 +0.39(+2.37%)
Mar 06, 2002 16.32 16.55 16.21 16.53 167,420 +0.21(+1.29%)
Mar 05, 2002 16.36 16.45 16.21 16.32 350,892 -0.24(-1.46%)
Mar 04, 2002 16.02 16.71 16.02 16.56 537,018 +1.22(+7.96%)
Mar 01, 2002 15.19 15.45 15.08 15.34 326,085 +0.33(+2.21%)
Feb 28, 2002 15.07 15.08 14.93 15.01 133,989 +0.17(+1.17%)
Feb 27, 2002 14.71 14.85 14.63 14.83 142,745 +0.57(+4.02%)
Feb 26, 2002 14.13 14.26 14.00 14.26 193,820 -0.01(-0.05%)
Feb 25, 2002 14.25 14.31 14.10 14.27 355,005 +0.02(+0.16%)
Feb 22, 2002 14.32 14.44 14.16 14.25 133,193 +0.00(+0.00%)
Feb 21, 2002 14.39 14.47 14.10 14.25 112,232 +0.32(+2.27%)
Feb 20, 2002 13.85 13.94 13.80 13.93 123,111 +0.19(+1.37%)
Feb 19, 2002 14.02 14.02 13.66 13.74 241,313 -0.91(-6.22%)
Feb 18, 2002 14.70 14.70 14.55 14.65 40,064 +0.00(+0.00%)
Feb 15, 2002 14.70 14.70 14.55 14.65 40,064 +0.11(+0.78%)
Feb 14, 2002 14.40 14.62 14.39 14.54 109,048 -0.35(-2.33%)
Feb 13, 2002 14.83 14.99 14.74 14.89 88,751 +0.05(+0.36%)
Feb 12, 2002 14.66 14.96 14.62 14.83 54,922 -0.02(-0.10%)
Feb 11, 2002 14.71 14.93 14.66 14.85 97,374 +0.26(+1.81%)
Feb 08, 2002 14.59 14.76 14.56 14.59 87,292 +0.16(+1.10%)
Feb 07, 2002 14.55 14.62 14.33 14.43 176,043 +0.03(+0.21%)
Feb 06, 2002 14.59 14.61 14.40 14.40 164,236 -0.04(-0.26%)
Feb 05, 2002 14.53 14.55 14.37 14.44 328,870 -0.60(-4.01%)
Feb 04, 2002 15.14 15.26 14.88 15.04 173,522 -0.10(-0.65%)
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.