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 (%)
Apr 28, 2006 27.08 27.09 26.64 26.71 814,018 +0.12(+0.45%)
Apr 27, 2006 26.62 26.72 26.54 26.59 1,439,921 +0.47(+1.82%)
Apr 26, 2006 26.29 26.29 25.63 26.11 831,928 +0.71(+2.79%)
Apr 25, 2006 25.88 25.88 25.33 25.40 489,525 -0.23(-0.88%)
Apr 24, 2006 25.67 25.70 25.41 25.63 573,766 -0.30(-1.16%)
Apr 21, 2006 25.98 26.06 25.74 25.93 1,344,138 +1.12(+4.53%)
Apr 20, 2006 24.95 25.06 24.80 24.81 954,641 +0.25(+1.01%)
Apr 19, 2006 24.39 24.59 24.27 24.56 661,456 -0.05(-0.18%)
Apr 18, 2006 24.43 24.66 24.37 24.60 1,133,868 +0.33(+1.37%)
Apr 17, 2006 24.45 24.50 24.22 24.27 306,981 +0.02(+0.09%)
Apr 13, 2006 24.42 24.31 24.12 24.25 466,442 -0.17(-0.68%)
Apr 12, 2006 24.48 24.48 24.31 24.42 340,147 -0.05(-0.22%)
Apr 11, 2006 24.69 24.73 24.31 24.47 474,667 -0.22(-0.89%)
Apr 10, 2006 24.84 24.84 24.58 24.69 553,601 -0.08(-0.33%)
Apr 07, 2006 25.08 25.09 24.68 24.77 785,230 -0.11(-0.45%)
Apr 06, 2006 24.96 25.03 24.72 24.88 841,479 +0.83(+3.45%)
Apr 05, 2006 23.80 24.06 23.73 24.05 531,977 +0.42(+1.79%)
Apr 04, 2006 23.66 23.77 23.56 23.63 520,966 +0.05(+0.19%)
Apr 03, 2006 23.44 23.78 23.44 23.59 526,538 +0.25(+1.07%)
Mar 31, 2006 23.46 23.47 23.26 23.34 529,059 -0.47(-1.96%)
Mar 30, 2006 23.84 23.86 23.71 23.80 637,179 -0.04(-0.16%)
Mar 29, 2006 23.46 23.93 23.46 23.84 719,430 +0.41(+1.74%)
Mar 28, 2006 23.57 23.68 23.34 23.44 1,149,390 -0.26(-1.08%)
Mar 27, 2006 23.52 23.69 23.50 23.69 641,955 +0.41(+1.75%)
Mar 24, 2006 22.92 23.33 22.92 23.28 295,174 +0.30(+1.31%)
Mar 23, 2006 23.13 23.22 22.89 22.98 357,393 -0.07(-0.29%)
Mar 22, 2006 23.03 23.06 22.91 23.05 711,735 -0.11(-0.46%)
Mar 21, 2006 23.34 23.35 23.10 23.16 1,122,990 -0.14(-0.58%)
Mar 20, 2006 23.14 23.34 23.08 23.29 558,642 +0.35(+1.51%)
Mar 17, 2006 22.99 23.02 22.85 22.95 382,334 +0.05(+0.23%)
Mar 16, 2006 22.85 23.02 22.79 22.89 455,961 -0.22(-0.95%)
Mar 15, 2006 23.19 23.20 23.03 23.11 726,328 +0.14(+0.62%)
Mar 14, 2006 22.76 23.03 22.71 22.97 562,224 +0.22(+0.96%)
Mar 13, 2006 22.64 22.75 22.59 22.75 450,257 +0.20(+0.90%)
Mar 10, 2006 22.33 22.59 22.24 22.55 375,037 +0.35(+1.60%)
Mar 09, 2006 22.30 22.41 22.14 22.19 289,735 +0.09(+0.41%)
Mar 08, 2006 22.13 22.15 21.90 22.10 409,529 +0.11(+0.48%)
Mar 07, 2006 22.15 22.15 21.94 22.00 356,862 +0.36(+1.67%)
Mar 06, 2006 21.65 21.81 21.54 21.63 482,096 -0.20(-0.90%)
Mar 03, 2006 21.81 21.97 21.69 21.83 542,590 -0.38(-1.73%)
Mar 02, 2006 22.18 22.25 22.07 22.21 646,332 -0.20(-0.91%)
Mar 01, 2006 22.60 22.60 22.31 22.42 488,862 +0.27(+1.23%)
Feb 28, 2006 22.77 22.30 22.11 22.15 443,624 -0.63(-2.75%)
Feb 27, 2006 22.60 22.79 22.58 22.77 416,295 +0.50(+2.27%)
Feb 24, 2006 22.27 22.35 22.17 22.27 451,981 -0.21(-0.94%)
Feb 23, 2006 22.43 22.61 22.40 22.48 424,520 +0.29(+1.29%)
Feb 22, 2006 22.20 22.24 22.05 22.19 267,713 +0.13(+0.58%)
Feb 21, 2006 22.12 22.16 21.94 22.06 433,674 -0.06(-0.27%)
Feb 17, 2006 22.01 22.21 21.94 22.12 758,034 +0.14(+0.65%)
Feb 16, 2006 21.93 21.98 21.76 21.98 307,512 +0.10(+0.45%)
Feb 15, 2006 21.93 21.93 21.69 21.88 730,706 -0.08(-0.34%)
Feb 14, 2006 21.75 22.00 21.64 21.96 561,030 +0.44(+2.03%)
Feb 13, 2006 21.48 21.61 21.46 21.52 598,706 -0.26(-1.18%)
Feb 10, 2006 21.69 21.84 21.64 21.78 558,908 +0.08(+0.38%)
Feb 09, 2006 21.78 21.86 21.64 21.69 515,527 -0.06(-0.28%)
Feb 08, 2006 21.78 21.80 21.57 21.75 448,930 -0.01(-0.03%)
Feb 07, 2006 21.82 21.94 21.69 21.76 278,326 -0.05(-0.24%)
Feb 06, 2006 21.90 21.92 21.77 21.81 403,560 +0.19(+0.87%)
Feb 03, 2006 21.58 21.75 21.44 21.63 786,026 -0.13(-0.59%)
Feb 02, 2006 21.95 22.00 21.60 21.75 1,107,601 -0.15(-0.69%)
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.