Honda Motor Company ADR (NY: HMC )

30.31 -0.49 (-1.59%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 18.24 18.39 18.17 18.29 216,638 +0.24(+1.34%)
Jul 29, 2004 18.03 18.13 17.72 18.05 324,891 +0.21(+1.18%)
Jul 28, 2004 17.60 17.90 17.49 17.84 709,745 +0.44(+2.56%)
Jul 27, 2004 17.26 17.41 17.22 17.40 405,815 +0.02(+0.13%)
Jul 26, 2004 17.51 17.53 17.26 17.37 449,328 +0.29(+1.72%)
Jul 23, 2004 17.12 17.28 17.07 17.08 237,598 -0.41(-2.37%)
Jul 22, 2004 17.60 17.62 17.31 17.50 262,672 +0.12(+0.69%)
Jul 21, 2004 17.49 17.68 17.35 17.37 152,960 -0.05(-0.26%)
Jul 20, 2004 17.24 17.45 17.19 17.42 344,127 +0.11(+0.61%)
Jul 19, 2004 17.25 17.46 17.22 17.31 290,000 +0.05(+0.31%)
Jul 16, 2004 17.32 17.49 17.25 17.26 159,858 +0.04(+0.22%)
Jul 15, 2004 17.45 17.47 17.22 17.22 497,219 -0.04(-0.22%)
Jul 14, 2004 17.30 17.45 17.19 17.26 248,875 -0.55(-3.09%)
Jul 13, 2004 17.60 17.83 17.44 17.81 350,760 +0.56(+3.23%)
Jul 12, 2004 17.22 17.31 17.12 17.25 322,503 -0.07(-0.39%)
Jul 09, 2004 17.19 17.41 17.19 17.32 414,969 +0.26(+1.55%)
Jul 08, 2004 17.14 17.25 17.01 17.06 362,965 -0.46(-2.62%)
Jul 07, 2004 17.43 17.71 17.43 17.52 241,578 -0.04(-0.21%)
Jul 06, 2004 17.67 17.68 17.53 17.56 252,987 -0.22(-1.23%)
Jul 02, 2004 17.83 17.94 17.77 17.77 287,480 -0.32(-1.79%)
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.