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 (%)
Oct 30, 2020 21.08 21.24 21.04 21.13 487,697 -0.17(-0.80%)
Oct 29, 2020 21.15 21.37 21.01 21.30 490,217 +0.49(+2.36%)
Oct 28, 2020 21.16 21.17 20.78 20.81 933,989 -0.77(-3.57%)
Oct 27, 2020 21.73 21.73 21.55 21.58 786,230 -0.30(-1.39%)
Oct 26, 2020 21.97 22.09 21.81 21.88 502,874 -0.30(-1.33%)
Oct 23, 2020 22.04 22.21 21.98 22.18 564,155 +0.16(+0.73%)
Oct 22, 2020 21.99 22.07 21.90 22.02 350,299 -0.18(-0.81%)
Oct 21, 2020 22.15 22.32 22.11 22.20 386,516 +0.27(+1.22%)
Oct 20, 2020 21.80 22.03 21.80 21.93 666,887 +0.08(+0.37%)
Oct 19, 2020 21.88 21.97 21.77 21.85 642,078 +0.16(+0.74%)
Oct 16, 2020 21.61 21.78 21.57 21.69 441,979 +0.16(+0.75%)
Oct 15, 2020 21.29 21.52 21.21 21.52 391,187 +0.05(+0.25%)
Oct 14, 2020 21.56 21.59 21.47 21.47 433,399 -0.07(-0.33%)
Oct 13, 2020 21.66 21.66 21.49 21.54 392,032 -0.12(-0.54%)
Oct 12, 2020 21.64 21.69 21.52 21.66 613,711 -0.15(-0.70%)
Oct 09, 2020 21.94 21.99 21.77 21.81 776,202 -0.27(-1.22%)
Oct 08, 2020 22.08 22.13 22.02 22.08 462,804 -0.12(-0.52%)
Oct 07, 2020 22.18 22.26 22.11 22.20 409,568 +0.30(+1.35%)
Oct 06, 2020 22.14 22.24 21.86 21.90 667,550 +0.05(+0.25%)
Oct 05, 2020 21.84 21.88 21.76 21.85 480,663 +0.27(+1.24%)
Oct 02, 2020 21.23 21.60 21.16 21.58 746,692 +0.38(+1.77%)
Oct 01, 2020 21.15 21.24 21.09 21.20 515,403 +0.00(+0.00%)
Sep 30, 2020 21.10 21.32 21.09 21.20 665,681 +0.29(+1.37%)
Sep 29, 2020 20.94 21.01 20.85 20.92 654,428 -0.25(-1.18%)
Sep 28, 2020 21.02 21.25 21.02 21.17 873,551 +0.36(+1.73%)
Sep 25, 2020 20.83 20.83 20.63 20.81 735,735 +0.09(+0.43%)
Sep 24, 2020 20.59 20.90 20.51 20.72 1,203,098 -0.63(-2.95%)
Sep 23, 2020 21.62 21.63 21.34 21.35 1,379,026 -0.28(-1.31%)
Sep 22, 2020 21.53 21.70 21.49 21.63 675,579 +0.13(+0.62%)
Sep 21, 2020 21.53 21.55 21.22 21.50 1,043,042 -0.44(-2.02%)
Sep 18, 2020 22.20 22.20 21.92 21.94 877,565 -0.19(-0.84%)
Sep 17, 2020 21.93 22.26 21.93 22.13 575,959 -0.04(-0.16%)
Sep 16, 2020 22.25 22.31 22.16 22.17 818,480 -0.51(-2.23%)
Sep 15, 2020 22.77 22.80 22.63 22.67 514,177 +0.18(+0.79%)
Sep 14, 2020 22.48 22.56 22.45 22.49 391,204 +0.26(+1.16%)
Sep 11, 2020 22.26 22.26 22.09 22.24 604,269 +0.11(+0.48%)
Sep 10, 2020 22.33 22.49 22.11 22.13 641,320 -0.32(-1.42%)
Sep 09, 2020 22.25 22.56 22.25 22.45 928,425 -0.05(-0.24%)
Sep 08, 2020 22.46 22.68 22.33 22.50 954,475 -0.59(-2.54%)
Sep 04, 2020 22.97 23.18 22.64 23.09 770,544 +0.64(+2.85%)
Sep 03, 2020 22.74 22.81 22.24 22.45 1,267,785 -0.16(-0.71%)
Sep 02, 2020 22.48 22.63 22.43 22.61 609,385 +0.03(+0.12%)
Sep 01, 2020 22.56 22.67 22.48 22.58 591,457 -0.12(-0.55%)
Aug 31, 2020 22.72 22.85 22.53 22.71 773,006 -0.12(-0.51%)
Aug 28, 2020 22.77 22.83 22.62 22.82 500,403 +0.31(+1.38%)
Aug 27, 2020 22.65 22.69 22.44 22.51 751,182 -0.32(-1.40%)
Aug 26, 2020 22.69 22.83 22.62 22.83 883,511 +0.22(+0.98%)
Aug 25, 2020 22.60 22.65 22.51 22.61 711,506 +0.27(+1.19%)
Aug 24, 2020 22.19 22.40 22.17 22.34 713,894 +0.21(+0.96%)
Aug 21, 2020 22.16 22.17 21.97 22.13 656,540 -0.08(-0.36%)
Aug 20, 2020 22.28 22.32 22.09 22.21 696,615 -0.44(-1.96%)
Aug 19, 2020 22.87 22.90 22.64 22.65 392,744 -0.04(-0.20%)
Aug 18, 2020 22.83 22.91 22.68 22.70 517,909 -0.15(-0.66%)
Aug 17, 2020 22.94 22.99 22.72 22.85 1,655,823 +0.28(+1.22%)
Aug 14, 2020 22.51 22.70 22.43 22.57 576,669 -0.14(-0.63%)
Aug 13, 2020 22.88 22.97 22.67 22.72 387,762 -0.28(-1.24%)
Aug 12, 2020 23.11 23.23 23.00 23.00 579,601 +0.28(+1.25%)
Aug 11, 2020 22.92 22.96 22.68 22.72 761,497 +0.63(+2.85%)
Aug 10, 2020 22.00 22.18 21.95 22.09 1,474,850 +0.19(+0.85%)
Aug 07, 2020 21.54 21.90 21.43 21.90 1,629,860 -0.51(-2.26%)
Aug 06, 2020 22.24 22.43 22.23 22.41 864,170 -0.33(-1.44%)
Aug 05, 2020 22.76 22.80 22.48 22.73 872,292 -0.31(-1.35%)
Aug 04, 2020 22.96 23.12 22.88 23.04 727,010 +0.78(+3.51%)
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.