Honda Motor Company ADR (NY: HMC )

31.73 +0.25 (+0.79%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 29.12 29.12 28.55 28.56 1,104,273 -0.87(-2.94%)
Sep 29, 2021 29.34 29.57 29.21 29.43 713,136 +0.37(+1.28%)
Sep 28, 2021 29.24 29.65 28.94 29.06 1,236,453 +0.11(+0.39%)
Sep 27, 2021 28.65 28.97 28.58 28.95 1,053,535 +0.48(+1.68%)
Sep 24, 2021 28.35 28.51 28.29 28.47 481,710 +0.14(+0.49%)
Sep 23, 2021 28.19 28.55 28.15 28.33 948,503 +0.26(+0.92%)
Sep 22, 2021 27.93 28.23 27.88 28.07 670,227 -0.03(-0.10%)
Sep 21, 2021 28.15 28.31 28.02 28.10 567,018 +0.14(+0.49%)
Sep 20, 2021 27.96 28.00 27.58 27.96 1,017,750 -0.53(-1.87%)
Sep 17, 2021 28.68 28.77 28.47 28.50 535,207 -0.20(-0.70%)
Sep 16, 2021 28.68 28.80 28.55 28.70 575,287 +0.04(+0.13%)
Sep 15, 2021 28.43 28.67 28.31 28.66 667,512 +0.19(+0.68%)
Sep 14, 2021 28.80 28.83 28.35 28.47 569,860 -0.06(-0.23%)
Sep 13, 2021 28.32 28.54 28.23 28.53 511,077 +0.17(+0.62%)
Sep 10, 2021 28.59 28.68 28.32 28.36 811,370 -0.07(-0.26%)
Sep 09, 2021 28.58 28.68 28.42 28.43 506,598 -0.25(-0.87%)
Sep 08, 2021 28.70 28.88 28.43 28.68 835,668 +0.05(+0.16%)
Sep 07, 2021 28.50 28.68 28.39 28.63 504,116 +0.29(+1.01%)
Sep 03, 2021 28.25 28.37 28.10 28.35 953,187 +0.33(+1.18%)
Sep 02, 2021 28.09 28.14 27.90 28.02 520,602 +0.01(+0.03%)
Sep 01, 2021 28.00 28.13 27.93 28.01 729,143 +0.17(+0.63%)
Aug 31, 2021 27.70 27.96 27.66 27.83 723,005 +0.35(+1.27%)
Aug 30, 2021 27.61 27.64 27.42 27.48 674,543 +0.03(+0.10%)
Aug 27, 2021 27.16 27.47 27.16 27.46 526,964 +0.42(+1.57%)
Aug 26, 2021 27.51 27.51 27.00 27.03 1,144,733 -0.65(-2.36%)
Aug 25, 2021 27.66 27.77 27.48 27.69 482,067 -0.09(-0.33%)
Aug 24, 2021 27.69 27.91 27.64 27.78 545,821 +0.08(+0.30%)
Aug 23, 2021 27.70 27.78 27.42 27.70 678,765 +0.29(+1.04%)
Aug 20, 2021 27.59 27.71 27.36 27.41 2,146,435 -0.86(-3.06%)
Aug 19, 2021 28.51 28.52 28.18 28.27 629,008 -0.75(-2.60%)
Aug 18, 2021 29.33 29.33 29.00 29.03 491,156 -0.20(-0.69%)
Aug 17, 2021 29.54 29.58 29.06 29.23 555,399 -0.58(-1.94%)
Aug 16, 2021 29.74 29.81 29.53 29.81 721,320 -0.12(-0.40%)
Aug 13, 2021 30.02 30.02 29.86 29.93 422,818 -0.19(-0.64%)
Aug 12, 2021 30.26 30.46 29.92 30.12 438,135 -0.34(-1.12%)
Aug 11, 2021 30.41 30.56 30.34 30.46 483,183 +0.29(+0.98%)
Aug 10, 2021 30.23 30.23 29.98 30.17 507,850 -0.42(-1.38%)
Aug 09, 2021 30.62 30.72 30.48 30.59 265,221 -0.03(-0.09%)
Aug 06, 2021 30.62 30.74 30.59 30.62 432,374 +0.13(+0.42%)
Aug 05, 2021 30.47 30.60 30.32 30.49 443,044 +0.00(+0.00%)
Aug 04, 2021 30.40 30.69 30.25 30.49 883,372 +0.27(+0.88%)
Aug 03, 2021 30.14 30.22 29.77 30.22 645,730 +0.30(+1.01%)
Aug 02, 2021 29.89 30.17 29.76 29.92 796,539 +0.40(+1.34%)
Jul 30, 2021 29.60 29.73 29.43 29.53 581,022 -0.24(-0.80%)
Jul 29, 2021 29.64 29.87 29.64 29.76 463,619 +0.49(+1.67%)
Jul 28, 2021 29.10 29.35 29.01 29.28 589,170 +0.51(+1.76%)
Jul 27, 2021 28.94 28.94 28.65 28.77 438,531 -0.19(-0.67%)
Jul 26, 2021 29.05 29.05 28.79 28.96 511,362 +0.05(+0.16%)
Jul 23, 2021 29.01 29.06 28.83 28.92 536,579 +0.12(+0.42%)
Jul 22, 2021 29.16 29.16 28.79 28.80 641,799 -0.33(-1.14%)
Jul 21, 2021 29.02 29.29 28.96 29.13 625,400 +0.14(+0.48%)
Jul 20, 2021 28.56 29.09 28.45 28.99 708,898 +0.41(+1.45%)
Jul 19, 2021 28.75 29.00 28.31 28.58 819,132 -0.53(-1.83%)
Jul 16, 2021 29.57 29.57 29.08 29.11 438,367 -0.39(-1.31%)
Jul 15, 2021 29.51 29.63 29.40 29.50 516,386 -0.43(-1.44%)
Jul 14, 2021 30.00 30.07 29.76 29.93 476,724 +0.12(+0.40%)
Jul 13, 2021 29.89 30.04 29.78 29.81 598,621 +0.06(+0.19%)
Jul 12, 2021 29.61 29.86 29.55 29.76 720,608 +0.29(+0.97%)
Jul 09, 2021 29.19 29.56 29.18 29.47 943,485 +0.61(+2.10%)
Jul 08, 2021 28.85 29.05 28.73 28.86 611,542 -0.63(-2.15%)
Jul 07, 2021 29.55 29.60 29.32 29.50 497,143 +0.05(+0.16%)
Jul 06, 2021 29.70 29.76 29.26 29.45 649,432 -0.29(-0.96%)
Jul 02, 2021 29.82 29.82 29.68 29.74 351,732 +0.06(+0.19%)
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.