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 (%)
May 28, 2010 23.05 23.27 22.88 23.05 902,443 -0.72(-3.03%)
May 27, 2010 23.41 23.80 23.34 23.77 397,982 +0.71(+3.09%)
May 26, 2010 23.41 23.44 22.98 23.06 983,106 -0.46(-1.94%)
May 25, 2010 23.28 23.53 22.95 23.52 990,378 +0.02(+0.10%)
May 24, 2010 23.48 23.87 23.48 23.49 647,894 -0.50(-2.09%)
May 21, 2010 23.20 24.02 23.18 23.99 1,183,298 +0.64(+2.73%)
May 20, 2010 23.33 23.70 23.30 23.36 2,245,313 -1.03(-4.23%)
May 19, 2010 24.42 24.52 23.99 24.39 2,731,379 -0.02(-0.09%)
May 18, 2010 24.83 24.97 24.29 24.41 696,058 -0.24(-0.95%)
May 17, 2010 24.63 24.78 24.11 24.65 706,880 +0.27(+1.12%)
May 14, 2010 24.37 24.55 24.12 24.37 372,783 -0.33(-1.32%)
May 13, 2010 25.01 25.10 24.61 24.70 645,648 -0.36(-1.42%)
May 12, 2010 25.05 25.21 24.98 25.06 582,276 +0.28(+1.13%)
May 11, 2010 25.11 25.14 24.76 24.77 951,952 -0.36(-1.42%)
May 10, 2010 25.24 25.31 25.06 25.13 1,167,948 +0.52(+2.10%)
May 07, 2010 25.22 25.22 24.21 24.62 1,885,379 -0.33(-1.32%)
May 06, 2010 24.90 25.79 23.53 24.95 395 +0.42(+1.72%)
May 05, 2010 24.52 24.84 24.44 24.52 1,470,694 -0.32(-1.28%)
May 04, 2010 25.24 25.24 24.71 24.84 872,077 -0.71(-2.76%)
May 03, 2010 25.68 25.72 25.48 25.55 1,010,085 -0.08(-0.33%)
Apr 30, 2010 25.87 25.98 25.59 25.63 578,067 -0.71(-2.68%)
Apr 29, 2010 26.02 26.34 25.93 26.34 1,382,556 +0.51(+1.97%)
Apr 28, 2010 26.46 26.49 25.59 25.83 1,224,953 -0.40(-1.53%)
Apr 27, 2010 26.69 26.69 26.14 26.23 1,206,629 -0.43(-1.62%)
Apr 26, 2010 26.50 26.74 26.50 26.66 493,598 +0.41(+1.56%)
Apr 23, 2010 25.97 26.31 25.97 26.25 843,415 +0.08(+0.29%)
Apr 22, 2010 25.83 26.19 25.62 26.18 912,866 -0.20(-0.75%)
Apr 21, 2010 26.30 26.44 26.23 26.38 427,854 +0.13(+0.49%)
Apr 20, 2010 26.31 26.50 26.10 26.25 806,458 -0.08(-0.29%)
Apr 19, 2010 25.94 26.38 25.94 26.32 529,011 +0.16(+0.61%)
Apr 16, 2010 26.47 26.55 26.16 26.16 886,911 -0.54(-2.02%)
Apr 15, 2010 26.50 26.75 26.49 26.70 1,156,620 -0.02(-0.06%)
Apr 14, 2010 26.63 26.76 26.49 26.72 1,305,465 +0.11(+0.43%)
Apr 13, 2010 26.57 26.71 26.44 26.60 462,616 -0.23(-0.85%)
Apr 12, 2010 26.75 26.90 26.70 26.83 327,266 +0.05(+0.20%)
Apr 09, 2010 26.69 26.88 26.56 26.78 316,613 +0.12(+0.46%)
Apr 08, 2010 26.56 26.75 26.37 26.66 380,085 -0.04(-0.14%)
Apr 07, 2010 26.91 26.91 26.63 26.69 304,730 -0.24(-0.87%)
Apr 06, 2010 27.00 27.13 26.85 26.93 402,820 -0.38(-1.39%)
Apr 05, 2010 27.17 27.43 27.10 27.31 295,457 +0.35(+1.29%)
Apr 01, 2010 26.83 26.96 26.96 26.96 369,780 +0.19(+0.71%)
Mar 31, 2010 26.75 26.96 26.74 26.77 411,618 -0.14(-0.51%)
Mar 30, 2010 26.94 27.05 26.82 26.91 371,198 +0.06(+0.23%)
Mar 29, 2010 26.77 26.85 26.70 26.85 382,798 +0.11(+0.43%)
Mar 26, 2010 26.90 26.91 26.53 26.73 460,966 -0.18(-0.68%)
Mar 25, 2010 27.08 27.24 26.88 26.91 423,040 -0.04(-0.14%)
Mar 24, 2010 27.01 27.14 26.83 26.95 516,132 -0.55(-2.01%)
Mar 23, 2010 27.33 27.51 27.21 27.51 229,809 +0.15(+0.55%)
Mar 22, 2010 27.11 27.38 27.05 27.35 500,261 +0.08(+0.28%)
Mar 19, 2010 27.16 27.35 27.11 27.28 729,466 +0.20(+0.76%)
Mar 18, 2010 27.04 27.13 26.94 27.07 347,012 -0.08(-0.28%)
Mar 17, 2010 27.01 27.21 27.01 27.15 1,207,631 -0.16(-0.58%)
Mar 16, 2010 27.44 27.48 27.12 27.31 866,221 -0.30(-1.10%)
Mar 15, 2010 27.60 27.67 27.52 27.61 278,968 -0.15(-0.55%)
Mar 12, 2010 27.69 27.84 27.61 27.76 337,604 +0.21(+0.77%)
Mar 11, 2010 27.37 27.55 27.25 27.55 386,784 +0.13(+0.47%)
Mar 10, 2010 27.03 27.44 27.03 27.42 423,053 +0.11(+0.39%)
Mar 09, 2010 27.16 27.43 27.12 27.32 633,037 +0.03(+0.11%)
Mar 08, 2010 27.04 27.32 26.94 27.29 616,515 +0.62(+2.33%)
Mar 05, 2010 26.41 26.66 26.28 26.66 570,103 +0.25(+0.95%)
Mar 04, 2010 26.41 26.49 26.23 26.41 420,902 -0.08(-0.32%)
Mar 03, 2010 26.53 26.77 26.43 26.50 587,922 +0.05(+0.17%)
Mar 02, 2010 26.48 26.65 26.38 26.45 682,982 -0.08(-0.29%)
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.