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 (%)
Sep 30, 2003 15.34 15.32 15.11 15.20 353,015 -0.14(-0.93%)
Sep 29, 2003 15.80 15.34 15.09 15.34 1,202,853 -0.46(-2.91%)
Sep 26, 2003 15.75 15.83 15.64 15.80 232,557 -0.10(-0.62%)
Sep 25, 2003 15.79 15.94 15.76 15.90 283,765 +0.11(+0.67%)
Sep 24, 2003 16.09 16.09 15.76 15.79 868,675 -0.34(-2.10%)
Sep 23, 2003 15.98 16.09 15.97 16.13 585,706 +0.15(+0.94%)
Sep 22, 2003 16.88 16.19 15.99 15.98 948,007 -0.90(-5.36%)
Sep 19, 2003 16.73 16.95 16.73 16.88 655,221 -0.75(-4.23%)
Sep 18, 2003 17.56 17.63 17.41 17.63 629,617 -0.03(-0.17%)
Sep 17, 2003 17.64 17.73 17.54 17.66 335,636 +0.07(+0.39%)
Sep 16, 2003 17.22 17.60 17.22 17.59 659,068 +0.79(+4.71%)
Sep 15, 2003 16.85 16.85 16.76 16.80 313,747 -0.01(-0.04%)
Sep 12, 2003 16.58 16.81 16.57 16.81 372,516 +0.40(+2.43%)
Sep 11, 2003 16.32 16.53 16.32 16.41 339,616 +0.24(+1.49%)
Sep 10, 2003 16.49 16.49 16.17 16.17 338,820 -0.16(-0.97%)
Sep 09, 2003 16.50 16.53 16.24 16.33 382,599 +0.02(+0.14%)
Sep 08, 2003 16.16 16.30 16.16 16.30 254,181 +0.13(+0.79%)
Sep 05, 2003 16.21 16.30 16.13 16.18 692,499 +0.31(+1.95%)
Sep 04, 2003 15.68 15.89 15.66 15.87 366,149 +0.24(+1.54%)
Sep 03, 2003 15.55 15.66 15.52 15.63 447,471 +0.05(+0.29%)
Sep 02, 2003 15.38 15.60 15.30 15.58 700,591 +0.23(+1.52%)
Aug 29, 2003 15.30 15.51 15.28 15.35 323,033 +0.11(+0.69%)
Aug 28, 2003 15.11 15.24 15.02 15.24 288,674 -0.05(-0.30%)
Aug 27, 2003 15.21 15.29 15.14 15.29 628,688 -0.11(-0.69%)
Aug 26, 2003 15.19 15.39 15.13 15.39 658,007 +0.05(+0.29%)
Aug 25, 2003 15.35 15.38 15.23 15.35 551,611 -0.16(-1.02%)
Aug 22, 2003 15.63 15.66 15.45 15.51 148,184 -0.28(-1.77%)
Aug 21, 2003 15.81 15.90 15.72 15.78 262,937 +0.09(+0.58%)
Aug 20, 2003 15.53 15.72 15.53 15.69 150,174 +0.04(+0.24%)
Aug 19, 2003 15.50 15.67 15.50 15.66 276,469 +0.02(+0.10%)
Aug 18, 2003 15.61 15.68 15.53 15.64 180,686 +0.05(+0.29%)
Aug 15, 2003 15.57 15.68 15.39 15.60 98,037 +0.05(+0.34%)
Aug 14, 2003 15.32 15.65 15.32 15.54 201,382 +0.34(+2.23%)
Aug 13, 2003 15.20 15.30 15.19 15.20 315,472 +0.01(+0.05%)
Aug 12, 2003 15.04 15.20 14.98 15.20 408,733 +0.20(+1.36%)
Aug 11, 2003 14.86 14.99 14.78 14.99 616,351 +0.40(+2.74%)
Aug 08, 2003 14.51 14.66 14.51 14.59 208,545 -0.11(-0.72%)
Aug 07, 2003 14.68 14.71 14.52 14.70 530,253 -0.33(-2.21%)
Aug 06, 2003 14.93 15.09 14.93 15.03 700,193 +0.44(+3.05%)
Aug 05, 2003 14.48 14.68 14.45 14.59 1,822,255 -0.24(-1.63%)
Aug 04, 2003 14.74 14.90 14.70 14.83 197,004 +0.06(+0.41%)
Aug 01, 2003 14.89 14.89 14.72 14.77 479,973 -0.13(-0.86%)
Jul 31, 2003 14.74 15.03 14.64 14.89 2,320,536 +0.10(+0.66%)
Jul 30, 2003 14.69 14.80 14.53 14.80 1,954,785 -0.14(-0.96%)
Jul 29, 2003 14.89 15.08 14.76 14.94 907,413 -0.29(-1.93%)
Jul 28, 2003 15.19 15.29 15.13 15.23 411,917 -0.11(-0.69%)
Jul 25, 2003 15.04 15.37 15.04 15.34 307,777 +0.23(+1.55%)
Jul 24, 2003 15.17 15.26 15.06 15.11 1,474,679 -0.05(-0.30%)
Jul 23, 2003 15.08 15.25 15.04 15.15 254,712 +0.05(+0.30%)
Jul 22, 2003 14.82 15.29 14.82 15.11 1,015,931 -0.06(-0.40%)
Jul 21, 2003 15.19 15.29 15.01 15.17 298,093 -0.18(-1.18%)
Jul 18, 2003 15.23 15.37 15.10 15.35 359,648 +0.23(+1.50%)
Jul 17, 2003 15.08 15.26 15.08 15.12 1,502,405 -0.38(-2.48%)
Jul 16, 2003 15.53 15.55 15.33 15.51 1,135,062 -0.14(-0.92%)
Jul 15, 2003 15.69 15.80 15.50 15.65 1,093,273 -0.18(-1.14%)
Jul 14, 2003 15.73 15.90 15.69 15.83 574,429 -0.02(-0.10%)
Jul 11, 2003 15.60 15.94 15.60 15.84 361,240 -0.23(-1.45%)
Jul 10, 2003 16.11 16.17 16.03 16.08 444,287 +0.09(+0.57%)
Jul 09, 2003 15.98 16.08 15.88 15.99 579,868 +0.27(+1.73%)
Jul 08, 2003 15.75 15.83 15.69 15.72 814,681 +0.37(+2.41%)
Jul 07, 2003 15.19 15.37 15.19 15.35 637,709 +0.35(+2.31%)
Jul 03, 2003 15.08 15.08 14.93 15.00 307,777 +0.23(+1.53%)
Jul 02, 2003 14.55 14.77 14.50 14.77 620,728 +0.63(+4.48%)
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.