Honda Motor Company ADR (NY: HMC )

37.19 -0.13 (-0.36%)
Streaming Delayed Price Updated: 3:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 21.10 21.15 20.99 21.06 483,118 -0.38(-1.76%)
Sep 29, 2005 21.33 21.57 21.23 21.44 1,221,078 +1.16(+5.70%)
Sep 28, 2005 20.06 20.32 20.02 20.28 776,253 +0.38(+1.90%)
Sep 27, 2005 19.95 20.08 19.75 19.91 310,258 -0.14(-0.70%)
Sep 26, 2005 20.04 20.14 19.92 20.05 417,049 +0.14(+0.71%)
Sep 23, 2005 19.93 20.02 19.87 19.91 261,447 -0.04(-0.22%)
Sep 22, 2005 19.99 20.02 19.78 19.95 358,799 -0.32(-1.57%)
Sep 21, 2005 20.45 20.45 20.27 20.27 278,572 -0.16(-0.76%)
Sep 20, 2005 20.40 20.57 20.37 20.42 439,566 +0.27(+1.36%)
Sep 19, 2005 20.14 20.27 20.11 20.15 374,305 -0.11(-0.55%)
Sep 16, 2005 20.29 20.32 20.21 20.26 205,490 -0.03(-0.15%)
Sep 15, 2005 20.20 20.29 20.20 20.29 149,533 +0.22(+1.07%)
Sep 14, 2005 20.10 20.19 20.05 20.08 287,471 -0.06(-0.29%)
Sep 13, 2005 20.17 20.21 20.04 20.14 296,775 -0.01(-0.07%)
Sep 12, 2005 20.23 20.24 20.14 20.15 323,877 -0.07(-0.37%)
Sep 09, 2005 20.05 20.31 20.00 20.22 451,432 +0.24(+1.19%)
Sep 08, 2005 20.07 20.11 19.96 19.99 294,078 -0.24(-1.17%)
Sep 07, 2005 20.17 20.27 20.11 20.22 638,855 -0.06(-0.29%)
Sep 06, 2005 20.10 20.35 20.10 20.28 528,693 +0.35(+1.75%)
Sep 02, 2005 19.92 20.02 19.88 19.94 566,717 +0.24(+1.21%)
Sep 01, 2005 19.76 19.79 19.54 19.70 1,097,568 -0.27(-1.34%)
Aug 31, 2005 19.61 19.96 19.61 19.96 434,847 +0.47(+2.40%)
Aug 30, 2005 19.68 19.68 19.38 19.50 394,126 -0.18(-0.90%)
Aug 29, 2005 19.61 19.71 19.58 19.68 186,613 -0.10(-0.49%)
Aug 26, 2005 19.84 19.88 19.73 19.77 243,919 -0.09(-0.45%)
Aug 25, 2005 19.82 19.90 19.81 19.86 320,775 +0.20(+1.02%)
Aug 24, 2005 19.62 19.73 19.59 19.66 539,750 +0.31(+1.61%)
Aug 23, 2005 19.28 19.37 19.28 19.35 172,995 +0.10(+0.54%)
Aug 22, 2005 19.20 19.25 18.99 19.25 389,272 +0.10(+0.50%)
Aug 19, 2005 19.15 19.21 19.07 19.15 181,085 +0.01(+0.08%)
Aug 18, 2005 19.03 19.13 18.93 19.13 839,356 -0.19(-0.96%)
Aug 17, 2005 19.28 19.33 19.17 19.32 213,176 +0.08(+0.42%)
Aug 16, 2005 19.27 19.40 19.18 19.24 568,740 -0.06(-0.31%)
Aug 15, 2005 19.25 19.34 19.06 19.30 402,891 -0.21(-1.06%)
Aug 12, 2005 19.39 19.58 19.36 19.51 215,333 +0.00(+0.00%)
Aug 11, 2005 19.47 19.59 19.40 19.51 372,553 +0.17(+0.88%)
Aug 10, 2005 19.32 19.60 19.29 19.33 402,217 +0.30(+1.60%)
Aug 09, 2005 18.94 19.10 18.90 19.03 299,202 +0.00(+0.00%)
Aug 08, 2005 19.03 19.19 18.99 19.03 199,018 +0.15(+0.79%)
Aug 05, 2005 18.91 19.07 18.82 18.88 324,281 -0.45(-2.34%)
Aug 04, 2005 19.54 19.54 19.33 19.33 348,552 -0.27(-1.40%)
Aug 03, 2005 19.47 19.61 19.39 19.61 416,779 +0.18(+0.92%)
Aug 02, 2005 19.18 19.43 19.18 19.43 288,684 +0.27(+1.39%)
Aug 01, 2005 19.21 19.21 19.11 19.16 372,283 +0.05(+0.27%)
Jul 29, 2005 18.93 19.11 18.90 19.11 437,004 +0.23(+1.22%)
Jul 28, 2005 18.90 18.99 18.77 18.88 372,687 -0.03(-0.16%)
Jul 27, 2005 18.97 18.97 18.76 18.91 262,122 +0.33(+1.80%)
Jul 26, 2005 18.56 18.60 18.54 18.58 232,592 -0.01(-0.04%)
Jul 25, 2005 18.64 18.64 18.55 18.59 513,322 -0.13(-0.71%)
Jul 22, 2005 18.83 18.83 18.67 18.72 328,057 -0.27(-1.44%)
Jul 21, 2005 18.96 19.06 18.96 18.99 659,889 +0.13(+0.71%)
Jul 20, 2005 18.79 18.87 18.75 18.86 446,578 +0.08(+0.43%)
Jul 19, 2005 18.73 18.82 18.67 18.78 466,129 +0.21(+1.12%)
Jul 18, 2005 18.70 18.70 18.57 18.57 299,741 -0.10(-0.52%)
Jul 15, 2005 18.62 18.74 18.59 18.67 623,888 +0.09(+0.48%)
Jul 14, 2005 18.62 18.62 18.54 18.58 585,055 +0.03(+0.16%)
Jul 13, 2005 18.44 18.58 18.44 18.55 597,999 +0.03(+0.16%)
Jul 12, 2005 18.49 18.56 18.39 18.52 853,379 +0.20(+1.09%)
Jul 11, 2005 18.22 18.36 18.22 18.32 744,297 +0.22(+1.23%)
Jul 08, 2005 17.95 18.16 17.95 18.10 581,414 +0.04(+0.21%)
Jul 07, 2005 17.87 18.08 17.84 18.06 271,290 +0.10(+0.58%)
Jul 06, 2005 18.21 18.21 17.96 17.96 790,546 -0.29(-1.59%)
Jul 05, 2005 18.15 18.28 18.14 18.24 273,987 -0.07(-0.41%)
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.