Honda Motor Company ADR (NY: HMC )

37.32 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 22.68 22.78 22.36 22.48 1,186,664 +0.21(+0.93%)
Sep 29, 2009 22.41 22.46 22.12 22.27 452,217 -0.29(-1.28%)
Sep 28, 2009 22.37 22.65 22.32 22.56 884,636 -0.17(-0.75%)
Sep 25, 2009 22.99 23.09 22.67 22.73 810,445 -0.26(-1.13%)
Sep 24, 2009 23.44 23.47 22.85 22.99 1,085,661 +0.31(+1.37%)
Sep 23, 2009 22.94 23.09 22.61 22.68 663,242 -0.22(-0.97%)
Sep 22, 2009 22.99 23.09 22.89 22.90 380,929 +0.07(+0.32%)
Sep 21, 2009 22.88 22.88 22.58 22.83 389,971 -0.21(-0.93%)
Sep 18, 2009 22.91 23.10 22.91 23.04 240,344 +0.35(+1.54%)
Sep 17, 2009 23.14 22.88 22.58 22.69 604,613 -0.33(-1.45%)
Sep 16, 2009 22.99 23.23 22.98 23.03 961,865 +0.13(+0.55%)
Sep 15, 2009 22.66 22.98 22.66 22.90 710,861 -0.11(-0.48%)
Sep 14, 2009 22.74 23.09 22.68 23.01 504,517 -0.32(-1.37%)
Sep 11, 2009 23.30 23.57 23.30 23.33 573,118 -0.50(-2.12%)
Sep 10, 2009 23.61 23.86 23.35 23.84 1,123,956 +0.55(+2.36%)
Sep 09, 2009 23.07 23.42 23.04 23.29 945,393 -0.30(-1.26%)
Sep 08, 2009 23.32 23.66 23.32 23.58 564,597 +0.28(+1.21%)
Sep 04, 2009 23.01 23.38 22.91 23.30 310,988 +0.47(+2.08%)
Sep 03, 2009 22.72 22.94 22.64 22.83 467,116 -0.23(-1.00%)
Sep 02, 2009 23.09 23.13 22.92 23.06 1,464,610 -0.08(-0.35%)
Sep 01, 2009 23.44 23.65 23.07 23.14 759,514 -0.10(-0.42%)
Aug 31, 2009 23.57 23.57 23.16 23.24 521,067 -0.50(-2.12%)
Aug 28, 2009 23.73 23.95 23.58 23.74 434,918 -0.05(-0.22%)
Aug 27, 2009 23.62 23.87 23.49 23.79 708,751 +0.21(+0.88%)
Aug 26, 2009 23.77 23.77 23.47 23.58 379,432 -0.15(-0.63%)
Aug 25, 2009 23.63 23.97 23.63 23.73 681,381 -0.02(-0.09%)
Aug 24, 2009 23.80 23.93 23.69 23.75 458,066 -0.03(-0.12%)
Aug 21, 2009 23.66 23.89 23.52 23.78 926,960 -0.54(-2.23%)
Aug 20, 2009 24.32 24.39 24.10 24.33 499,633 +0.01(+0.06%)
Aug 19, 2009 23.95 24.42 23.85 24.31 837,696 +0.65(+2.73%)
Aug 18, 2009 23.32 23.78 23.32 23.67 661,152 +0.36(+1.56%)
Aug 17, 2009 23.55 23.63 23.15 23.30 568,440 -0.73(-3.02%)
Aug 14, 2009 24.07 24.17 23.81 24.03 660,117 +0.18(+0.75%)
Aug 13, 2009 24.03 24.03 23.61 23.85 737,323 +0.17(+0.72%)
Aug 12, 2009 23.46 23.85 23.46 23.68 818,643 -0.02(-0.09%)
Aug 11, 2009 23.71 23.87 23.65 23.70 904,202 -0.61(-2.50%)
Aug 10, 2009 24.39 24.39 23.93 24.31 893,732 +0.19(+0.80%)
Aug 07, 2009 24.24 24.41 24.05 24.12 981,444 -0.07(-0.31%)
Aug 06, 2009 24.47 24.47 24.04 24.19 1,039,884 +0.52(+2.19%)
Aug 05, 2009 23.52 23.75 23.41 23.67 941,545 -0.19(-0.81%)
Aug 04, 2009 24.21 24.21 23.66 23.87 891,085 -0.39(-1.62%)
Aug 03, 2009 24.10 24.39 24.10 24.26 933,372 +0.43(+1.80%)
Jul 31, 2009 23.95 23.95 23.53 23.83 1,315,460 -0.11(-0.46%)
Jul 30, 2009 23.51 24.10 23.45 23.94 1,461,771 +1.17(+5.15%)
Jul 29, 2009 22.02 22.90 21.80 22.77 2,032,946 +1.48(+6.93%)
Jul 28, 2009 21.27 21.45 21.19 21.29 696,070 -0.16(-0.76%)
Jul 27, 2009 21.24 21.46 21.14 21.46 603,467 +0.43(+2.05%)
Jul 24, 2009 20.91 21.08 20.80 21.03 2,797 +0.03(+0.14%)
Jul 23, 2009 20.63 21.11 20.48 21.00 987,202 +0.45(+2.20%)
Jul 22, 2009 20.31 20.62 20.28 20.54 660,525 +0.30(+1.46%)
Jul 21, 2009 20.07 20.40 20.07 20.25 745,722 +0.22(+1.11%)
Jul 20, 2009 19.79 20.06 19.77 20.02 933,205 +0.27(+1.35%)
Jul 17, 2009 19.58 19.77 19.53 19.76 477,798 -0.07(-0.37%)
Jul 16, 2009 19.81 19.88 19.66 19.83 613,357 +0.04(+0.19%)
Jul 15, 2009 19.58 19.79 19.48 19.79 605,670 +0.30(+1.52%)
Jul 14, 2009 19.59 19.59 19.21 19.50 1,357,107 +0.09(+0.46%)
Jul 13, 2009 19.17 19.42 19.17 19.41 649,699 +0.66(+3.52%)
Jul 10, 2009 18.65 18.82 18.61 18.75 438,169 +0.04(+0.24%)
Jul 09, 2009 18.69 18.82 18.54 18.70 944,824 -0.09(-0.47%)
Jul 08, 2009 18.95 18.95 18.62 18.79 1,570,560 -0.62(-3.21%)
Jul 07, 2009 19.46 19.71 19.36 19.42 916,653 -0.54(-2.71%)
Jul 06, 2009 19.79 20.02 19.79 19.96 1,246,848 +0.45(+2.32%)
Jul 02, 2009 19.73 19.90 19.47 19.51 877,543 -0.90(-4.40%)
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.