Honda Motor Company ADR (NY: HMC )

32.71 +0.98 (+3.09%)
Streaming Delayed Price Updated: 3:13 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 29.94 30.10 29.78 30.01 388,926 -0.46(-1.50%)
Sep 27, 2013 30.45 30.52 30.38 30.47 188,409 -0.37(-1.20%)
Sep 26, 2013 30.75 30.90 30.60 30.84 246,908 +0.34(+1.11%)
Sep 25, 2013 30.59 30.59 30.37 30.50 215,806 -0.02(-0.05%)
Sep 24, 2013 30.54 30.74 30.41 30.52 286,181 +0.03(+0.10%)
Sep 23, 2013 30.57 30.58 30.31 30.49 256,562 +0.02(+0.05%)
Sep 20, 2013 30.71 30.82 30.42 30.47 1,120,094 -0.54(-1.74%)
Sep 19, 2013 31.15 31.20 30.96 31.01 451,092 -0.16(-0.53%)
Sep 18, 2013 30.33 31.22 30.33 31.18 947,960 +0.89(+2.92%)
Sep 17, 2013 30.15 30.39 30.05 30.29 565,224 -0.13(-0.41%)
Sep 16, 2013 30.44 30.54 30.29 30.42 561,924 +0.26(+0.86%)
Sep 13, 2013 30.12 30.18 29.87 30.16 261,355 +0.10(+0.34%)
Sep 12, 2013 30.15 30.29 30.01 30.06 2,452,677 -0.24(-0.80%)
Sep 11, 2013 30.14 30.33 30.04 30.30 485,361 -0.21(-0.69%)
Sep 10, 2013 30.55 30.68 30.50 30.51 596,480 +0.09(+0.31%)
Sep 09, 2013 30.16 30.42 30.07 30.42 322,922 +0.63(+2.13%)
Sep 06, 2013 29.77 29.91 29.48 29.78 564,612 +0.20(+0.66%)
Sep 05, 2013 29.37 29.64 29.36 29.59 758,305 +0.54(+1.86%)
Sep 04, 2013 28.72 29.13 28.58 29.04 909,422 +0.46(+1.62%)
Sep 03, 2013 29.01 29.01 28.45 28.58 302,555 +0.43(+1.53%)
Aug 30, 2013 28.30 28.36 28.09 28.15 446,384 -0.56(-1.96%)
Aug 29, 2013 28.82 28.92 28.70 28.72 351,329 -0.30(-1.03%)
Aug 28, 2013 29.09 29.23 28.98 29.01 269,271 -0.13(-0.43%)
Aug 27, 2013 29.33 29.37 29.05 29.14 784,378 -0.31(-1.06%)
Aug 26, 2013 29.60 29.76 29.41 29.45 219,569 -0.31(-1.05%)
Aug 23, 2013 29.66 29.79 29.61 29.77 206,373 +0.37(+1.25%)
Aug 22, 2013 29.30 29.52 29.27 29.40 231,461 +0.43(+1.49%)
Aug 21, 2013 29.21 29.25 28.75 28.97 443,164 -0.45(-1.52%)
Aug 20, 2013 29.41 29.58 29.04 29.41 381,848 -0.67(-2.21%)
Aug 19, 2013 30.28 30.35 30.02 30.08 335,486 -0.22(-0.72%)
Aug 16, 2013 30.30 30.48 30.28 30.30 250,807 +0.09(+0.31%)
Aug 15, 2013 30.48 30.48 30.12 30.20 303,281 -0.29(-0.95%)
Aug 14, 2013 30.60 30.62 30.42 30.49 297,183 -0.02(-0.08%)
Aug 13, 2013 30.51 30.56 30.24 30.52 288,429 +0.10(+0.34%)
Aug 12, 2013 30.16 30.45 30.13 30.42 486,052 +0.56(+1.86%)
Aug 09, 2013 29.98 30.11 29.81 29.86 265,332 -0.02(-0.08%)
Aug 08, 2013 29.99 30.05 29.62 29.88 491,922 -0.20(-0.65%)
Aug 07, 2013 30.12 30.31 30.04 30.08 570,929 +0.08(+0.26%)
Aug 06, 2013 30.01 30.06 29.88 30.00 419,458 +0.39(+1.32%)
Aug 05, 2013 29.62 29.66 29.42 29.61 399,225 -0.15(-0.50%)
Aug 02, 2013 29.30 29.82 29.25 29.76 631,639 +0.81(+2.81%)
Aug 01, 2013 29.03 29.15 28.81 28.94 690,046 -0.15(-0.51%)
Jul 31, 2013 29.10 29.30 28.98 29.09 487,138 -0.22(-0.75%)
Jul 30, 2013 29.34 29.46 29.19 29.31 554,342 +0.02(+0.08%)
Jul 29, 2013 29.40 29.50 29.27 29.29 495,477 -0.54(-1.81%)
Jul 26, 2013 29.88 29.98 29.61 29.83 514,374 -0.52(-1.70%)
Jul 25, 2013 30.22 30.42 30.09 30.35 398,697 -0.07(-0.23%)
Jul 24, 2013 30.59 30.71 30.33 30.42 684,561 -0.16(-0.51%)
Jul 23, 2013 30.74 30.80 30.49 30.57 328,852 -0.24(-0.76%)
Jul 22, 2013 30.63 30.89 30.52 30.81 595,566 +0.29(+0.95%)
Jul 19, 2013 30.47 30.55 30.40 30.52 714,393 +0.09(+0.28%)
Jul 18, 2013 30.36 30.54 30.27 30.43 654,583 +0.12(+0.39%)
Jul 17, 2013 30.34 30.40 30.24 30.31 532,760 +0.49(+1.65%)
Jul 16, 2013 29.99 30.11 29.81 29.82 340,243 -0.44(-1.45%)
Jul 15, 2013 30.23 30.38 30.19 30.26 474,441 +0.16(+0.55%)
Jul 12, 2013 30.04 30.17 29.98 30.09 1,409,964 -0.04(-0.13%)
Jul 11, 2013 30.05 30.16 29.95 30.13 330,392 +0.45(+1.53%)
Jul 10, 2013 29.60 29.89 29.56 29.68 412,070 -0.14(-0.47%)
Jul 09, 2013 29.80 29.85 29.59 29.82 546,985 +0.27(+0.93%)
Jul 08, 2013 29.44 29.63 29.43 29.55 335,156 -0.49(-1.62%)
Jul 05, 2013 30.09 30.09 29.65 30.03 189,555 +0.29(+0.97%)
Jul 03, 2013 29.54 29.77 29.48 29.74 462,361 -0.05(-0.16%)
Jul 02, 2013 29.77 30.06 29.62 29.79 384,368 +0.38(+1.31%)
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.