Honda Motor Company ADR (NY: HMC )

32.91 +0.19 (+0.58%)
Streaming Delayed Price Updated: 1:53 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 22.10 22.10 21.68 21.81 872 -0.30(-1.34%)
Jun 29, 2010 22.47 22.53 21.96 22.10 1,344,634 -0.54(-2.38%)
Jun 25, 2010 22.64 23.01 22.39 22.64 1,767,688 +0.20(+0.91%)
Jun 24, 2010 22.68 22.69 22.39 22.44 751,207 -0.24(-1.07%)
Jun 23, 2010 22.82 22.93 22.48 22.68 988,683 -0.07(-0.30%)
Jun 22, 2010 23.03 23.23 22.68 22.75 903,843 -0.30(-1.28%)
Jun 21, 2010 23.14 23.29 22.97 23.05 889,829 +0.48(+2.12%)
Jun 18, 2010 22.57 22.66 22.51 22.57 633,935 -0.25(-1.10%)
Jun 17, 2010 23.00 23.00 22.63 22.82 822,441 -0.04(-0.17%)
Jun 16, 2010 22.86 22.92 22.76 22.86 840,770 -0.22(-0.95%)
Jun 15, 2010 22.76 23.11 22.67 23.08 1,909,553 +0.58(+2.60%)
Jun 14, 2010 22.45 22.67 22.38 22.49 2,242,685 +0.71(+3.27%)
Jun 11, 2010 21.57 21.81 21.49 21.78 1,824,589 -0.48(-2.15%)
Jun 10, 2010 22.04 22.32 21.99 22.26 909,542 +0.33(+1.49%)
Jun 09, 2010 22.07 22.24 21.84 21.93 1,166,788 -0.58(-2.59%)
Jun 08, 2010 22.22 22.54 22.16 22.51 937,308 +0.40(+1.82%)
Jun 07, 2010 22.42 22.61 22.11 22.11 784,574 -0.54(-2.38%)
Jun 04, 2010 22.65 22.92 22.59 22.65 769,837 -0.70(-2.99%)
Jun 03, 2010 23.45 23.46 23.14 23.35 639,905 +0.44(+1.92%)
Jun 02, 2010 22.76 22.95 22.50 22.91 1,307,126 +0.12(+0.53%)
Jun 01, 2010 22.84 23.33 22.76 22.79 448,326 -0.27(-1.15%)
May 28, 2010 23.05 23.27 22.88 23.05 902,443 -0.72(-3.03%)
May 27, 2010 23.41 23.80 23.34 23.77 397,982 +0.71(+3.09%)
May 26, 2010 23.41 23.44 22.98 23.06 983,106 -0.46(-1.94%)
May 25, 2010 23.28 23.53 22.95 23.52 990,378 +0.02(+0.10%)
May 24, 2010 23.48 23.87 23.48 23.49 647,894 -0.50(-2.09%)
May 21, 2010 23.20 24.02 23.18 23.99 1,183,298 +0.64(+2.73%)
May 20, 2010 23.33 23.70 23.30 23.36 2,245,313 -1.03(-4.23%)
May 19, 2010 24.42 24.52 23.99 24.39 2,731,379 -0.02(-0.09%)
May 18, 2010 24.83 24.97 24.29 24.41 696,058 -0.24(-0.95%)
May 17, 2010 24.63 24.78 24.11 24.65 706,880 +0.27(+1.12%)
May 14, 2010 24.37 24.55 24.12 24.37 372,783 -0.33(-1.32%)
May 13, 2010 25.01 25.10 24.61 24.70 645,648 -0.36(-1.42%)
May 12, 2010 25.05 25.21 24.98 25.06 582,276 +0.28(+1.13%)
May 11, 2010 25.11 25.14 24.76 24.77 951,952 -0.36(-1.42%)
May 10, 2010 25.24 25.31 25.06 25.13 1,167,948 +0.52(+2.10%)
May 07, 2010 25.22 25.22 24.21 24.62 1,885,379 -0.33(-1.32%)
May 06, 2010 24.90 25.79 23.53 24.95 395 +0.42(+1.72%)
May 05, 2010 24.52 24.84 24.44 24.52 1,470,694 -0.32(-1.28%)
May 04, 2010 25.24 25.24 24.71 24.84 872,077 -0.71(-2.76%)
May 03, 2010 25.68 25.72 25.48 25.55 1,010,085 -0.08(-0.33%)
Apr 30, 2010 25.87 25.98 25.59 25.63 578,067 -0.71(-2.68%)
Apr 29, 2010 26.02 26.34 25.93 26.34 1,382,556 +0.51(+1.97%)
Apr 28, 2010 26.46 26.49 25.59 25.83 1,224,953 -0.40(-1.53%)
Apr 27, 2010 26.69 26.69 26.14 26.23 1,206,629 -0.43(-1.62%)
Apr 26, 2010 26.50 26.74 26.50 26.66 493,598 +0.41(+1.56%)
Apr 23, 2010 25.97 26.31 25.97 26.25 843,415 +0.08(+0.29%)
Apr 22, 2010 25.83 26.19 25.62 26.18 912,866 -0.20(-0.75%)
Apr 21, 2010 26.30 26.44 26.23 26.38 427,854 +0.13(+0.49%)
Apr 20, 2010 26.31 26.50 26.10 26.25 806,458 -0.08(-0.29%)
Apr 19, 2010 25.94 26.38 25.94 26.32 529,011 +0.16(+0.61%)
Apr 16, 2010 26.47 26.55 26.16 26.16 886,911 -0.54(-2.02%)
Apr 15, 2010 26.50 26.75 26.49 26.70 1,156,620 -0.02(-0.06%)
Apr 14, 2010 26.63 26.76 26.49 26.72 1,305,465 +0.11(+0.43%)
Apr 13, 2010 26.57 26.71 26.44 26.60 462,616 -0.23(-0.85%)
Apr 12, 2010 26.75 26.90 26.70 26.83 327,266 +0.05(+0.20%)
Apr 09, 2010 26.69 26.88 26.56 26.78 316,613 +0.12(+0.46%)
Apr 08, 2010 26.56 26.75 26.37 26.66 380,085 -0.04(-0.14%)
Apr 07, 2010 26.91 26.91 26.63 26.69 304,730 -0.24(-0.87%)
Apr 06, 2010 27.00 27.13 26.85 26.93 402,820 -0.38(-1.39%)
Apr 05, 2010 27.17 27.43 27.10 27.31 295,457 +0.35(+1.29%)
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.