Honda Motor Company ADR (NY: HMC )

37.23 -0.09 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 24.50 24.84 24.47 24.64 812,094 +0.79(+3.33%)
May 29, 2008 23.72 23.86 23.64 23.85 787,927 +0.31(+1.32%)
May 28, 2008 23.44 23.58 23.21 23.54 781,011 -0.13(-0.53%)
May 27, 2008 23.90 23.90 23.37 23.67 525,510 -0.07(-0.28%)
May 26, 2008 24.04 24.04 23.61 23.73 0 +0.00(+0.00%)
May 23, 2008 24.04 24.04 23.61 23.73 471,471 -0.27(-1.14%)
May 22, 2008 23.80 24.10 23.80 24.01 671,744 +0.29(+1.22%)
May 21, 2008 24.03 24.06 23.67 23.72 548,549 -0.38(-1.57%)
May 20, 2008 24.29 24.29 24.00 24.10 660,128 -0.24(-1.01%)
May 19, 2008 24.44 24.55 24.27 24.34 461,835 -0.27(-1.11%)
May 16, 2008 24.53 24.72 24.32 24.61 861,165 +0.16(+0.67%)
May 15, 2008 23.88 24.47 23.88 24.45 632,293 +0.88(+3.74%)
May 14, 2008 23.24 23.69 23.24 23.57 538,223 +0.66(+2.88%)
May 13, 2008 23.35 23.35 22.78 22.91 521,962 +0.10(+0.42%)
May 12, 2008 22.75 22.89 22.66 22.81 770,677 -0.26(-1.13%)
May 09, 2008 23.15 23.25 22.88 23.07 388,252 -0.47(-2.02%)
May 08, 2008 23.64 23.80 23.42 23.55 714,344 -0.47(-1.95%)
May 07, 2008 24.47 24.47 23.93 24.01 638,574 -0.57(-2.32%)
May 06, 2008 24.17 24.62 24.17 24.59 790,099 +0.11(+0.45%)
May 05, 2008 24.61 24.62 24.33 24.47 605,807 -0.07(-0.30%)
May 02, 2008 24.44 24.66 24.33 24.55 949,408 +0.56(+2.35%)
May 01, 2008 23.70 23.98 23.59 23.98 660,772 +0.44(+1.86%)
Apr 30, 2008 23.58 23.90 23.37 23.55 943,578 -0.62(-2.58%)
Apr 29, 2008 24.10 24.36 24.03 24.17 918,051 -0.14(-0.58%)
Apr 28, 2008 23.93 24.39 23.93 24.31 1,034,407 +0.64(+2.69%)
Apr 25, 2008 23.36 23.67 23.04 23.67 2,300,164 +0.53(+2.31%)
Apr 24, 2008 23.07 23.32 22.87 23.14 690,049 +0.24(+1.07%)
Apr 23, 2008 22.85 23.04 22.68 22.89 405,631 -0.17(-0.74%)
Apr 22, 2008 23.29 23.50 22.96 23.07 800,041 -0.89(-3.71%)
Apr 21, 2008 23.59 23.95 23.58 23.95 1,298,821 +1.40(+6.21%)
Apr 18, 2008 22.29 22.66 22.29 22.55 1,290,260 +0.61(+2.77%)
Apr 17, 2008 21.76 21.99 21.73 21.95 678,542 +0.36(+1.65%)
Apr 16, 2008 21.00 21.59 21.00 21.59 784,375 +0.93(+4.49%)
Apr 15, 2008 20.84 20.84 20.54 20.66 580,960 +0.06(+0.29%)
Apr 14, 2008 20.76 20.76 20.58 20.60 928,579 -0.22(-1.03%)
Apr 11, 2008 20.88 21.01 20.75 20.82 514,848 -0.06(-0.28%)
Apr 10, 2008 20.81 21.03 20.81 20.88 450,930 +0.11(+0.54%)
Apr 09, 2008 21.11 21.16 20.74 20.77 930,461 -0.57(-2.68%)
Apr 08, 2008 21.36 21.38 21.21 21.34 821,604 -0.31(-1.44%)
Apr 07, 2008 21.93 21.93 21.51 21.65 1,247,575 +0.27(+1.28%)
Apr 04, 2008 21.35 21.50 21.16 21.37 846,206 -0.70(-3.16%)
Apr 03, 2008 22.21 22.21 21.88 22.07 536,357 -0.47(-2.07%)
Apr 02, 2008 22.26 22.71 22.26 22.54 756,811 +0.38(+1.71%)
Apr 01, 2008 21.95 22.20 21.84 22.16 773,425 +0.79(+3.71%)
Mar 31, 2008 21.51 21.53 21.29 21.37 999,086 -0.65(-2.93%)
Mar 28, 2008 22.61 22.61 21.95 22.01 548,231 -0.19(-0.84%)
Mar 27, 2008 22.47 22.49 22.13 22.20 575,682 -0.26(-1.16%)
Mar 26, 2008 22.63 22.73 22.38 22.46 832,918 -0.27(-1.21%)
Mar 25, 2008 22.58 22.89 22.40 22.73 1,154,449 +0.70(+3.20%)
Mar 24, 2008 21.95 22.23 21.86 22.03 1,092,512 +1.41(+6.83%)
Mar 21, 2008 20.48 20.65 20.14 20.62 1,037,660 +0.00(+0.00%)
Mar 20, 2008 20.48 20.65 20.14 20.62 1,037,660 +0.35(+1.72%)
Mar 19, 2008 20.87 20.90 20.26 20.27 672,392 -0.26(-1.26%)
Mar 18, 2008 20.61 20.61 20.14 20.53 1,174,116 +0.04(+0.18%)
Mar 17, 2008 20.44 20.75 20.03 20.49 1,051,362 -0.22(-1.04%)
Mar 14, 2008 21.33 21.33 20.57 20.71 1,676,573 -1.15(-5.26%)
Mar 13, 2008 21.86 21.97 21.38 21.86 795,757 -0.19(-0.87%)
Mar 12, 2008 22.43 22.43 21.99 22.05 609,347 -0.35(-1.56%)
Mar 11, 2008 21.90 22.40 21.90 22.40 748,323 +1.05(+4.93%)
Mar 10, 2008 21.23 21.63 21.23 21.34 667,228 +0.01(+0.03%)
Mar 07, 2008 21.77 21.77 21.29 21.34 722,053 -0.47(-2.18%)
Mar 06, 2008 22.15 22.15 21.80 21.81 703,983 -0.31(-1.41%)
Mar 05, 2008 22.20 22.22 21.86 22.12 794,192 +0.13(+0.61%)
Mar 04, 2008 22.25 22.25 21.80 21.99 1,454,393 -0.38(-1.69%)
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.