Honda Motor Company ADR (NY: HMC )

37.15 -0.17 (-0.47%)
Streaming Delayed Price Updated: 11:48 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 25.80 25.88 25.66 25.87 856,413 +1.03(+4.15%)
Jun 28, 2012 24.71 24.86 24.54 24.84 1,210,114 +0.28(+1.12%)
Jun 27, 2012 24.45 24.60 24.40 24.57 530,968 +0.20(+0.83%)
Jun 26, 2012 24.51 24.53 24.22 24.36 993,055 -0.14(-0.58%)
Jun 25, 2012 24.60 24.69 24.41 24.51 495,573 -0.38(-1.53%)
Jun 22, 2012 24.95 24.99 24.80 24.89 623,599 +0.39(+1.58%)
Jun 21, 2012 25.05 25.16 24.48 24.50 863,593 +0.10(+0.43%)
Jun 20, 2012 24.46 24.56 24.28 24.39 584,398 -0.10(-0.40%)
Jun 19, 2012 24.37 24.53 24.32 24.49 768,646 +0.35(+1.45%)
Jun 18, 2012 24.16 24.25 24.09 24.14 444,773 -0.01(-0.06%)
Jun 15, 2012 24.03 24.24 23.97 24.16 358,113 +0.27(+1.12%)
Jun 14, 2012 23.71 23.98 23.69 23.89 303,401 +0.19(+0.79%)
Jun 13, 2012 23.81 23.92 23.59 23.70 334,161 -0.16(-0.66%)
Jun 12, 2012 23.77 23.86 23.63 23.86 299,391 +0.33(+1.40%)
Jun 11, 2012 23.86 23.92 23.49 23.53 344,698 -0.07(-0.32%)
Jun 08, 2012 23.42 23.63 23.33 23.60 258,574 -0.09(-0.38%)
Jun 07, 2012 23.93 24.06 23.69 23.69 261,902 -0.13(-0.56%)
Jun 06, 2012 23.52 23.85 23.51 23.83 501,446 +0.66(+2.87%)
Jun 05, 2012 23.03 23.21 22.92 23.16 451,072 +0.37(+1.64%)
Jun 04, 2012 22.88 22.92 22.62 22.79 434,022 -0.14(-0.62%)
Jun 01, 2012 23.18 23.34 22.92 22.93 506,022 -0.80(-3.37%)
May 31, 2012 23.81 23.88 23.62 23.73 521,100 -0.13(-0.53%)
May 30, 2012 24.01 24.02 23.80 23.86 640,789 -0.25(-1.02%)
May 29, 2012 24.05 24.16 23.94 24.10 619,453 +0.28(+1.16%)
May 25, 2012 23.88 23.93 23.78 23.83 446,849 -0.21(-0.87%)
May 24, 2012 24.16 24.16 23.86 24.04 572,753 -0.21(-0.86%)
May 23, 2012 24.13 24.25 23.96 24.25 661,606 -0.12(-0.49%)
May 22, 2012 24.41 24.59 24.27 24.36 361,594 +0.01(+0.06%)
May 21, 2012 24.04 24.37 24.01 24.35 436,846 +0.31(+1.27%)
May 18, 2012 24.30 24.34 23.98 24.04 326,342 -0.40(-1.65%)
May 17, 2012 24.45 24.55 24.35 24.45 1,144,561 +0.37(+1.52%)
May 16, 2012 24.14 24.39 24.03 24.08 743,181 -0.46(-1.89%)
May 15, 2012 24.70 24.80 24.51 24.54 492,117 -0.57(-2.26%)
May 14, 2012 25.23 25.28 25.11 25.11 425,517 -0.49(-1.92%)
May 11, 2012 25.66 25.89 25.57 25.60 459,216 +0.07(+0.29%)
May 10, 2012 25.63 25.68 25.47 25.53 710,662 +0.13(+0.50%)
May 09, 2012 25.19 25.63 25.19 25.40 3,404,233 +0.27(+1.07%)
May 08, 2012 25.14 25.19 24.90 25.13 9,747,695 -0.10(-0.38%)
May 07, 2012 25.19 25.33 25.14 25.23 9,418,510 -0.37(-1.43%)
May 04, 2012 25.73 25.73 25.49 25.60 457,634 -0.22(-0.87%)
May 03, 2012 26.03 26.07 25.75 25.82 234,705 -0.28(-1.09%)
May 02, 2012 26.01 26.22 25.97 26.10 471,825 -0.23(-0.88%)
May 01, 2012 26.18 26.41 26.13 26.34 868,341 -0.57(-2.11%)
Apr 30, 2012 27.13 27.16 26.81 26.90 337,929 -0.37(-1.34%)
Apr 27, 2012 27.32 27.53 27.25 27.27 773,827 +0.42(+1.56%)
Apr 26, 2012 26.53 26.95 26.53 26.85 379,970 +0.27(+1.01%)
Apr 25, 2012 26.55 26.58 26.34 26.58 632,892 +0.09(+0.34%)
Apr 24, 2012 26.45 26.62 26.41 26.49 369,455 +0.37(+1.40%)
Apr 23, 2012 26.13 26.16 25.88 26.13 678,708 -0.12(-0.45%)
Apr 20, 2012 26.34 26.43 26.21 26.25 346,869 -0.05(-0.20%)
Apr 19, 2012 26.57 26.75 26.28 26.30 713,797 -0.34(-1.29%)
Apr 18, 2012 26.52 26.68 26.49 26.64 954,094 +0.18(+0.68%)
Apr 17, 2012 26.42 26.60 26.31 26.46 718,914 -0.17(-0.64%)
Apr 16, 2012 26.76 26.78 26.56 26.63 258,784 -0.07(-0.25%)
Apr 13, 2012 26.84 26.91 26.67 26.70 418,489 -0.59(-2.16%)
Apr 12, 2012 26.98 27.29 26.89 27.29 390,461 +0.40(+1.47%)
Apr 11, 2012 26.84 26.96 26.73 26.89 340,866 +0.31(+1.15%)
Apr 10, 2012 26.93 27.04 26.50 26.59 564,522 -0.38(-1.41%)
Apr 09, 2012 26.87 27.25 26.84 26.97 423,192 -0.66(-2.40%)
Apr 05, 2012 27.59 27.80 27.51 27.63 367,457 -0.22(-0.80%)
Apr 04, 2012 27.92 27.92 27.58 27.86 788,911 -0.80(-2.79%)
Apr 03, 2012 29.08 29.08 28.49 28.66 809,359 -0.34(-1.16%)
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.