Honda Motor Company ADR (NY: HMC )

31.73 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 20.34 20.34 20.10 20.24 305,256 +0.08(+0.37%)
Feb 25, 2005 19.99 20.17 19.99 20.16 146,857 +0.19(+0.94%)
Feb 24, 2005 19.98 20.05 19.88 19.98 262,937 +0.14(+0.72%)
Feb 23, 2005 19.88 19.88 19.73 19.83 214,780 -0.10(-0.49%)
Feb 22, 2005 20.24 20.24 19.88 19.93 252,722 -0.27(-1.34%)
Feb 18, 2005 20.06 20.23 20.06 20.20 348,637 +0.36(+1.82%)
Feb 17, 2005 19.88 19.98 19.80 19.84 487,800 -0.10(-0.49%)
Feb 16, 2005 19.93 19.94 19.74 19.94 371,057 -0.09(-0.45%)
Feb 15, 2005 19.94 20.11 19.90 20.03 823,437 +0.29(+1.45%)
Feb 14, 2005 19.73 19.78 19.67 19.74 286,286 +0.26(+1.35%)
Feb 11, 2005 19.41 19.52 19.40 19.48 431,286 +0.05(+0.27%)
Feb 10, 2005 19.41 19.49 19.37 19.43 306,052 -0.07(-0.35%)
Feb 09, 2005 19.64 19.64 19.46 19.49 788,680 -0.07(-0.35%)
Feb 08, 2005 19.67 19.67 19.51 19.56 1,031,320 -0.06(-0.31%)
Feb 07, 2005 19.71 19.73 19.60 19.62 340,943 -0.27(-1.36%)
Feb 04, 2005 19.85 19.92 19.81 19.89 537,018 +0.16(+0.80%)
Feb 03, 2005 19.69 19.74 19.58 19.73 387,242 -0.21(-1.06%)
Feb 02, 2005 19.86 19.99 19.86 19.95 215,974 +0.17(+0.84%)
Feb 01, 2005 19.79 19.85 19.65 19.78 321,707 -0.01(-0.04%)
Jan 31, 2005 19.66 19.82 19.66 19.79 361,903 +0.23(+1.20%)
Jan 28, 2005 19.41 19.60 19.34 19.55 336,565 +0.15(+0.78%)
Jan 27, 2005 19.36 19.45 19.30 19.40 291,990 -0.36(-1.83%)
Jan 26, 2005 19.73 19.78 19.54 19.76 344,259 +0.34(+1.75%)
Jan 25, 2005 19.54 19.58 19.41 19.43 334,575 -0.28(-1.42%)
Jan 24, 2005 19.56 19.81 19.56 19.70 236,670 +0.03(+0.15%)
Jan 21, 2005 19.59 19.76 19.55 19.67 234,282 +0.25(+1.28%)
Jan 20, 2005 19.60 19.60 19.36 19.43 335,106 -0.26(-1.34%)
Jan 19, 2005 19.90 19.93 19.68 19.69 165,563 -0.12(-0.61%)
Jan 18, 2005 19.73 19.85 19.66 19.81 527,467 -0.28(-1.39%)
Jan 14, 2005 19.89 20.16 19.85 20.09 315,737 +0.44(+2.22%)
Jan 13, 2005 20.05 20.05 19.65 19.65 507,567 -0.14(-0.69%)
Jan 12, 2005 19.71 19.83 19.66 19.79 321,574 +0.15(+0.77%)
Jan 11, 2005 19.79 19.79 19.57 19.64 461,931 +0.14(+0.70%)
Jan 10, 2005 19.34 19.59 19.33 19.50 217,434 +0.16(+0.82%)
Jan 07, 2005 19.59 19.60 19.33 19.34 242,905 -0.04(-0.19%)
Jan 06, 2005 19.37 19.52 19.37 19.38 491,515 +0.08(+0.39%)
Jan 05, 2005 19.21 19.33 19.12 19.30 687,193 +0.27(+1.43%)
Jan 04, 2005 19.40 19.40 19.02 19.03 363,893 -0.47(-2.40%)
Jan 03, 2005 19.74 19.75 19.50 19.50 379,282 -0.14(-0.73%)
Dec 31, 2004 19.58 19.67 19.50 19.64 207,882 +0.17(+0.85%)
Dec 30, 2004 19.45 19.54 19.30 19.48 200,851 +0.41(+2.17%)
Dec 29, 2004 19.03 19.09 18.92 19.06 543,519 -0.37(-1.90%)
Dec 28, 2004 19.30 19.49 19.30 19.43 161,583 +0.11(+0.55%)
Dec 27, 2004 19.32 19.41 19.27 19.33 235,874 +0.14(+0.71%)
Dec 23, 2004 19.07 19.22 19.07 19.19 148,980 +0.07(+0.35%)
Dec 22, 2004 19.11 19.17 19.03 19.12 262,937 -0.04(-0.20%)
Dec 21, 2004 19.07 19.25 19.03 19.16 583,450 +0.14(+0.75%)
Dec 20, 2004 19.00 19.18 18.99 19.02 325,421 +0.03(+0.16%)
Dec 17, 2004 19.00 19.12 18.94 18.99 326,217 +0.05(+0.28%)
Dec 16, 2004 18.92 19.03 18.84 18.94 390,824 -0.06(-0.32%)
Dec 15, 2004 18.88 19.02 18.88 19.00 383,925 +0.20(+1.04%)
Dec 14, 2004 18.71 18.81 18.69 18.80 202,443 +0.04(+0.20%)
Dec 13, 2004 18.69 18.82 18.58 18.76 436,593 +0.20(+1.06%)
Dec 10, 2004 18.35 18.58 18.35 18.57 493,903 -0.05(-0.28%)
Dec 09, 2004 18.35 18.66 18.35 18.62 421,204 +0.04(+0.20%)
Dec 08, 2004 18.35 18.59 18.35 18.58 405,284 +0.34(+1.86%)
Dec 07, 2004 18.34 18.54 18.18 18.24 388,834 -0.05(-0.29%)
Dec 06, 2004 18.32 18.41 18.25 18.29 513,006 -0.30(-1.62%)
Dec 03, 2004 18.51 18.63 18.46 18.60 336,034 +0.23(+1.27%)
Dec 02, 2004 18.26 18.45 18.26 18.36 318,788 +0.10(+0.54%)
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.