Honda Motor Company ADR (NY: HMC )

37.14 -0.18 (-0.48%)
Streaming Delayed Price Updated: 11:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 18.29 18.40 18.28 18.33 309,988 +0.04(+0.24%)
May 27, 2005 18.21 18.30 18.21 18.29 404,644 +0.16(+0.90%)
May 26, 2005 18.16 18.17 18.10 18.13 377,542 -0.11(-0.61%)
May 25, 2005 18.19 18.31 18.16 18.24 164,904 -0.10(-0.57%)
May 24, 2005 18.43 18.44 18.28 18.34 542,581 -0.01(-0.08%)
May 23, 2005 18.19 18.42 18.19 18.36 270,481 +0.33(+1.85%)
May 20, 2005 18.02 18.06 17.95 18.02 360,417 -0.12(-0.65%)
May 19, 2005 18.16 18.17 18.07 18.14 267,920 +0.16(+0.91%)
May 18, 2005 17.75 18.03 17.75 17.98 523,030 +0.10(+0.54%)
May 17, 2005 17.65 17.95 17.65 17.88 216,142 -0.03(-0.17%)
May 16, 2005 17.67 17.92 17.65 17.91 165,983 +0.22(+1.22%)
May 13, 2005 17.84 17.84 17.65 17.70 145,893 -0.14(-0.79%)
May 12, 2005 17.91 17.98 17.78 17.84 213,985 -0.34(-1.88%)
May 11, 2005 18.24 18.24 18.09 18.18 171,377 +0.07(+0.37%)
May 10, 2005 18.20 18.25 18.08 18.11 450,488 -0.09(-0.49%)
May 09, 2005 18.21 18.22 18.13 18.20 416,509 -0.17(-0.93%)
May 06, 2005 18.50 18.50 18.33 18.37 485,411 +0.42(+2.36%)
May 05, 2005 18.17 18.17 17.92 17.95 443,072 -0.12(-0.66%)
May 04, 2005 17.99 18.15 17.99 18.07 1,142,873 +0.23(+1.29%)
May 03, 2005 17.80 17.90 17.77 17.84 255,784 +0.02(+0.12%)
May 02, 2005 17.78 17.87 17.76 17.81 267,650 -0.06(-0.33%)
Apr 29, 2005 17.73 17.87 17.72 17.87 284,774 +0.19(+1.09%)
Apr 28, 2005 17.80 17.87 17.61 17.68 240,683 -0.24(-1.32%)
Apr 27, 2005 17.95 18.01 17.81 17.92 249,042 -0.10(-0.58%)
Apr 26, 2005 18.27 18.27 17.98 18.02 353,406 -0.48(-2.61%)
Apr 25, 2005 18.21 18.50 18.21 18.50 461,410 +0.29(+1.59%)
Apr 22, 2005 18.20 18.36 18.08 18.21 193,759 +0.01(+0.08%)
Apr 21, 2005 17.87 18.20 17.87 18.20 285,853 +0.21(+1.20%)
Apr 20, 2005 18.06 18.07 17.91 17.98 276,954 -0.20(-1.10%)
Apr 19, 2005 17.98 18.20 17.97 18.18 227,334 +0.30(+1.70%)
Apr 18, 2005 17.87 18.02 17.84 17.88 534,626 -0.36(-1.95%)
Apr 15, 2005 18.44 18.48 18.21 18.24 336,147 -0.34(-1.84%)
Apr 14, 2005 18.70 18.72 18.56 18.58 515,749 -0.28(-1.49%)
Apr 13, 2005 18.91 18.96 18.79 18.86 329,675 -0.08(-0.43%)
Apr 12, 2005 18.89 18.97 18.69 18.94 173,804 -0.02(-0.12%)
Apr 11, 2005 19.07 19.07 18.91 18.96 228,278 -0.14(-0.74%)
Apr 08, 2005 19.21 19.21 19.10 19.10 362,844 -0.13(-0.69%)
Apr 07, 2005 19.15 19.28 19.15 19.24 317,270 +0.15(+0.78%)
Apr 06, 2005 19.17 19.21 19.07 19.09 287,336 +0.11(+0.59%)
Apr 05, 2005 18.92 19.03 18.88 18.98 282,617 +0.33(+1.75%)
Apr 04, 2005 18.47 18.67 18.39 18.65 237,312 +0.13(+0.68%)
Apr 01, 2005 18.69 18.78 18.44 18.53 205,490 -0.04(-0.24%)
Mar 31, 2005 18.73 18.73 18.53 18.57 416,779 -0.01(-0.08%)
Mar 30, 2005 18.69 18.73 18.59 18.59 302,438 +0.03(+0.16%)
Mar 29, 2005 18.75 18.76 18.55 18.56 514,401 -0.39(-2.07%)
Mar 28, 2005 18.95 19.02 18.85 18.95 391,295 +0.25(+1.35%)
Mar 24, 2005 18.65 18.77 18.48 18.70 489,860 +0.17(+0.92%)
Mar 23, 2005 18.65 18.66 18.49 18.53 720,431 -0.05(-0.28%)
Mar 22, 2005 18.78 18.87 18.56 18.58 645,057 -0.27(-1.46%)
Mar 21, 2005 18.95 18.95 18.83 18.85 587,886 -0.10(-0.51%)
Mar 18, 2005 19.06 19.08 18.91 18.95 706,542 -0.16(-0.81%)
Mar 17, 2005 19.22 19.22 19.05 19.10 424,869 -0.24(-1.27%)
Mar 16, 2005 19.18 19.35 19.03 19.35 970,687 +0.18(+0.93%)
Mar 15, 2005 19.30 19.36 19.17 19.17 466,534 -0.22(-1.11%)
Mar 14, 2005 19.46 19.46 19.33 19.39 418,127 -0.33(-1.69%)
Mar 11, 2005 19.73 19.87 19.68 19.72 447,522 -0.23(-1.15%)
Mar 10, 2005 20.02 20.02 19.88 19.95 198,074 -0.20(-0.99%)
Mar 09, 2005 20.16 20.25 20.09 20.15 220,592 +0.06(+0.30%)
Mar 08, 2005 20.25 20.25 20.08 20.09 175,557 +0.03(+0.15%)
Mar 07, 2005 20.14 20.14 20.04 20.06 261,582 -0.04(-0.18%)
Mar 04, 2005 19.99 20.17 19.93 20.10 265,492 +0.19(+0.97%)
Mar 03, 2005 19.99 20.08 19.84 19.91 308,640 -0.08(-0.41%)
Mar 02, 2005 19.86 20.08 19.82 19.99 253,087 +0.13(+0.63%)
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.