Honda Motor Company ADR (NY: HMC )

32.62 +0.89 (+2.80%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 13.46 13.55 13.40 13.54 559,438 +0.41(+3.16%)
May 29, 2003 13.00 13.24 13.00 13.12 318,257 +0.17(+1.28%)
May 28, 2003 12.96 13.06 12.91 12.96 288,806 -0.09(-0.69%)
May 27, 2003 13.00 13.06 12.85 13.05 377,558 -0.03(-0.23%)
May 23, 2003 13.06 13.11 12.97 13.08 515,262 +0.18(+1.40%)
May 22, 2003 12.74 12.97 12.73 12.90 254,181 +0.17(+1.36%)
May 21, 2003 12.74 12.80 12.63 12.72 292,919 -0.14(-1.06%)
May 20, 2003 12.84 12.95 12.75 12.86 497,750 +0.29(+2.34%)
May 19, 2003 12.63 12.72 12.54 12.57 242,374 -0.06(-0.48%)
May 16, 2003 12.73 12.73 12.58 12.63 524,813 -0.26(-1.99%)
May 15, 2003 12.85 12.95 12.85 12.88 175,910 +0.07(+0.53%)
May 14, 2003 13.00 13.01 12.81 12.81 360,312 +0.00(+0.00%)
May 13, 2003 12.81 12.88 12.81 12.81 452,379 -0.37(-2.80%)
May 12, 2003 13.21 13.21 13.08 13.18 351,423 +0.02(+0.17%)
May 09, 2003 13.12 13.23 13.03 13.16 360,312 +0.19(+1.45%)
May 08, 2003 12.93 13.03 12.90 12.97 728,981 -0.22(-1.66%)
May 07, 2003 13.16 13.27 13.04 13.19 657,476 +0.06(+0.46%)
May 06, 2003 12.94 13.18 12.89 13.13 576,817 +0.32(+2.47%)
May 05, 2003 12.97 12.97 12.81 12.81 527,865 +0.00(+0.00%)
May 02, 2003 12.60 12.90 12.48 12.81 611,177 +0.41(+3.28%)
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.