Honda Motor Company ADR (NY: HMC )

37.23 -0.09 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 26.45 26.62 26.17 26.39 608,351 +0.01(+0.03%)
Sep 29, 2010 26.41 26.50 26.30 26.39 408,795 +0.01(+0.03%)
Sep 28, 2010 26.26 26.39 26.14 26.38 749,836 +0.19(+0.74%)
Sep 27, 2010 26.28 26.31 26.11 26.19 392,038 +0.12(+0.46%)
Sep 24, 2010 25.79 26.11 25.77 26.07 458,729 +0.59(+2.30%)
Sep 23, 2010 25.39 25.68 25.39 25.48 497,961 -0.16(-0.61%)
Sep 22, 2010 25.94 25.94 25.59 25.64 642,265 -0.47(-1.79%)
Sep 21, 2010 25.97 26.32 25.97 26.11 736,576 -0.16(-0.59%)
Sep 20, 2010 26.07 26.33 25.94 26.26 454,899 +0.35(+1.34%)
Sep 17, 2010 25.91 26.05 25.73 25.91 705,570 +0.10(+0.40%)
Sep 15, 2010 25.30 25.84 25.30 25.81 686,268 +0.62(+2.47%)
Sep 14, 2010 25.03 25.27 24.99 25.19 290,265 +0.07(+0.30%)
Sep 13, 2010 25.03 25.13 24.96 25.11 366,989 +0.39(+1.59%)
Sep 10, 2010 24.64 24.76 24.57 24.72 395,897 -0.07(-0.30%)
Sep 09, 2010 24.49 24.90 24.67 24.79 402,641 +0.30(+1.24%)
Sep 08, 2010 24.34 24.59 24.34 24.49 429,758 -0.12(-0.48%)
Sep 07, 2010 24.83 24.89 24.55 24.61 664,949 -0.53(-2.10%)
Sep 03, 2010 25.22 25.33 25.03 25.13 544,249 -0.08(-0.32%)
Sep 02, 2010 25.14 25.22 24.97 25.22 513,039 +0.15(+0.59%)
Sep 01, 2010 24.68 25.10 24.64 25.07 714,093 +0.65(+2.64%)
Aug 31, 2010 24.42 24.61 24.22 24.42 18,607 -0.15(-0.60%)
Aug 30, 2010 24.73 24.77 24.47 24.57 834,415 -0.09(-0.36%)
Aug 27, 2010 24.66 24.68 24.33 24.66 1,043,983 +0.61(+2.53%)
Aug 26, 2010 24.03 24.29 24.01 24.05 877,930 +0.15(+0.62%)
Aug 25, 2010 23.71 23.92 23.56 23.90 1,033,341 -0.23(-0.95%)
Aug 24, 2010 24.30 24.30 24.02 24.13 1,620,028 +0.04(+0.15%)
Aug 23, 2010 24.37 24.47 24.10 24.10 821,098 -0.21(-0.85%)
Aug 20, 2010 24.46 24.46 24.07 24.30 390,782 -0.16(-0.64%)
Aug 19, 2010 24.56 24.81 24.25 24.46 1,906,639 +0.12(+0.49%)
Aug 18, 2010 24.42 24.49 24.26 24.34 814,269 +0.22(+0.92%)
Aug 17, 2010 23.97 24.32 23.97 24.12 557,897 +0.26(+1.09%)
Aug 16, 2010 23.66 23.88 23.66 23.86 296,698 +0.08(+0.34%)
Aug 13, 2010 23.78 24.03 23.70 23.78 460,161 -0.21(-0.90%)
Aug 12, 2010 23.84 24.01 23.78 23.99 941,010 +0.29(+1.22%)
Aug 11, 2010 24.13 24.13 23.70 23.70 826,616 -0.96(-3.88%)
Aug 10, 2010 24.69 24.80 24.43 24.66 889,654 -0.18(-0.72%)
Aug 09, 2010 24.87 24.87 24.72 24.84 495,612 -0.19(-0.74%)
Aug 06, 2010 25.02 25.19 24.82 25.02 911,092 +0.47(+1.90%)
Aug 05, 2010 24.39 24.63 24.39 24.56 1,353,517 +0.17(+0.70%)
Aug 04, 2010 23.95 24.44 23.95 24.39 923,090 +0.11(+0.46%)
Aug 03, 2010 24.30 24.44 24.13 24.27 626,846 -0.15(-0.61%)
Aug 02, 2010 24.06 24.44 23.93 24.42 870,551 +0.86(+3.65%)
Jul 30, 2010 23.56 23.67 23.21 23.56 760,375 +0.57(+2.48%)
Jul 29, 2010 23.06 23.24 22.92 22.99 779,840 +0.33(+1.47%)
Jul 28, 2010 22.78 22.83 22.58 22.66 443,559 +0.02(+0.10%)
Jul 27, 2010 22.54 22.70 22.45 22.63 544,287 -0.08(-0.36%)
Jul 26, 2010 22.58 22.72 22.50 22.72 635,101 -0.05(-0.23%)
Jul 23, 2010 22.59 22.86 22.42 22.77 772,569 +0.39(+1.76%)
Jul 22, 2010 22.27 22.49 22.18 22.38 753,042 +0.50(+2.31%)
Jul 21, 2010 22.28 22.28 21.81 21.87 733,190 -0.47(-2.12%)
Jul 20, 2010 21.95 22.36 21.95 22.35 881,075 +0.07(+0.33%)
Jul 19, 2010 22.06 22.35 21.98 22.27 526,828 +0.29(+1.32%)
Jul 16, 2010 21.98 22.58 21.96 21.98 747,665 -0.62(-2.76%)
Jul 15, 2010 22.75 22.75 22.40 22.61 865,250 -0.26(-1.13%)
Jul 14, 2010 22.81 22.92 22.70 22.86 556,022 +0.35(+1.55%)
Jul 13, 2010 22.34 22.63 22.31 22.52 765,633 +0.11(+0.48%)
Jul 12, 2010 22.30 22.55 22.30 22.41 493,390 +0.29(+1.32%)
Jul 09, 2010 22.12 22.15 21.82 22.12 736,705 +0.02(+0.10%)
Jul 08, 2010 22.07 22.11 21.89 22.09 458,977 +0.24(+1.12%)
Jul 07, 2010 21.41 21.88 21.32 21.85 700,561 +0.20(+0.92%)
Jul 06, 2010 21.82 22.00 21.49 21.65 779,257 +0.45(+2.10%)
Jul 02, 2010 21.20 21.34 21.09 21.20 852,591 -0.16(-0.73%)
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.