Skip to main content

Honda Motor Company ADR (NY: HMC )

37.23 -0.09 (-0.24%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 23.59 23.68 23.45 23.61 1,316,992 -0.24(-0.99%)
May 27, 2022 23.65 23.86 23.62 23.84 1,087,647 +0.18(+0.76%)
May 26, 2022 23.43 23.72 23.41 23.66 1,351,842 +0.37(+1.59%)
May 25, 2022 23.13 23.38 23.10 23.29 1,590,902 -0.36(-1.52%)
May 24, 2022 23.68 23.76 23.49 23.65 1,319,946 -0.29(-1.23%)
May 23, 2022 23.78 24.07 23.74 23.95 1,305,864 +0.23(+0.96%)
May 20, 2022 23.89 23.94 23.36 23.72 1,440,211 +0.01(+0.04%)
May 19, 2022 23.39 23.84 23.39 23.71 1,381,665 +0.45(+1.92%)
May 18, 2022 23.66 23.74 23.24 23.27 1,543,491 -0.63(-2.62%)
May 17, 2022 23.52 23.90 23.49 23.89 1,741,486 +0.53(+2.27%)
May 16, 2022 23.31 23.45 23.13 23.36 2,310,123 -0.94(-3.86%)
May 13, 2022 24.41 24.43 23.96 24.30 1,496,708 +0.51(+2.15%)
May 12, 2022 23.72 23.98 23.47 23.79 1,447,411 +0.34(+1.46%)
May 11, 2022 23.91 24.18 23.45 23.45 2,057,924 -0.85(-3.51%)
May 10, 2022 24.60 24.63 24.08 24.30 1,476,679 -0.07(-0.27%)
May 09, 2022 24.65 24.84 24.30 24.36 1,825,198 -0.93(-3.67%)
May 06, 2022 25.18 25.51 25.00 25.29 1,566,261 +0.31(+1.25%)
May 05, 2022 25.38 25.49 24.85 24.98 1,177,216 -0.73(-2.84%)
May 04, 2022 25.19 25.72 25.04 25.71 816,954 +0.51(+2.03%)
May 03, 2022 25.00 25.29 24.95 25.20 1,055,348 +0.30(+1.22%)
May 02, 2022 24.87 24.96 24.57 24.90 1,063,933 +0.01(+0.04%)
Apr 29, 2022 25.17 25.40 24.87 24.89 1,325,791 -0.19(-0.76%)
Apr 28, 2022 24.79 25.16 24.64 25.08 1,458,561 +0.72(+2.96%)
Apr 27, 2022 24.43 24.55 24.24 24.36 1,102,133 -0.13(-0.54%)
Apr 26, 2022 24.97 25.07 24.49 24.49 1,548,189 -0.60(-2.38%)
Apr 25, 2022 24.89 25.09 24.67 25.09 1,496,733 +0.50(+2.04%)
Apr 22, 2022 24.93 24.95 24.57 24.58 1,234,432 -0.49(-1.97%)
Apr 21, 2022 25.54 25.63 25.04 25.08 1,118,714 -0.29(-1.16%)
Apr 20, 2022 25.43 25.64 25.34 25.37 1,196,423 +0.51(+2.06%)
Apr 19, 2022 24.55 24.88 24.51 24.86 1,132,502 +0.29(+1.20%)
Apr 18, 2022 24.41 24.68 24.39 24.56 1,102,679 +0.15(+0.62%)
Apr 14, 2022 24.67 24.74 24.39 24.41 839,569 -0.21(-0.85%)
Apr 13, 2022 24.41 24.62 24.37 24.62 1,063,018 +0.27(+1.13%)
Apr 12, 2022 24.71 24.71 24.31 24.35 1,191,822 -0.34(-1.38%)
Apr 11, 2022 24.60 24.91 24.54 24.69 1,416,667 -0.02(-0.08%)
Apr 08, 2022 24.56 24.90 24.46 24.71 1,733,341 +0.07(+0.27%)
Apr 07, 2022 24.89 24.91 24.43 24.64 2,030,036 -0.81(-3.17%)
Apr 06, 2022 25.36 25.59 25.34 25.45 1,387,715 -0.55(-2.12%)
Apr 05, 2022 26.58 26.66 25.96 26.00 1,455,349 -1.00(-3.69%)
Apr 04, 2022 26.80 27.01 26.72 26.99 745,392 +0.16(+0.60%)
Apr 01, 2022 26.78 26.86 26.63 26.83 785,647 +0.04(+0.14%)
Mar 31, 2022 27.10 27.12 26.77 26.79 952,154 -0.27(-0.98%)
Mar 30, 2022 27.29 27.41 26.96 27.06 991,827 -0.48(-1.76%)
Mar 29, 2022 27.52 27.67 27.37 27.54 1,338,529 +1.28(+4.86%)
Mar 28, 2022 26.45 26.50 26.18 26.26 727,774 -0.22(-0.84%)
Mar 25, 2022 26.46 26.53 26.33 26.49 662,750 -0.04(-0.14%)
Mar 24, 2022 26.47 26.58 26.24 26.53 863,701 +0.10(+0.39%)
Mar 23, 2022 26.64 26.73 26.41 26.42 708,988 -0.13(-0.49%)
Mar 22, 2022 26.58 26.66 26.48 26.55 828,682 +0.26(+0.99%)
Mar 21, 2022 26.41 26.49 26.16 26.29 906,326 -0.08(-0.32%)
Mar 18, 2022 26.19 26.38 26.02 26.38 874,782 +0.07(+0.28%)
Mar 17, 2022 26.32 26.32 26.01 26.30 1,034,214 -0.04(-0.14%)
Mar 16, 2022 25.93 26.34 25.90 26.34 1,496,072 +1.04(+4.12%)
Mar 15, 2022 25.02 25.31 24.97 25.30 1,437,859 +0.47(+1.88%)
Mar 14, 2022 24.97 25.16 24.77 24.83 1,194,073 +0.20(+0.79%)
Mar 11, 2022 25.21 25.28 24.63 24.63 1,512,321 -0.68(-2.69%)
Mar 10, 2022 25.40 25.51 25.02 25.31 1,426,251 -0.08(-0.33%)
Mar 09, 2022 25.24 25.54 25.15 25.40 1,309,127 +0.82(+3.33%)
Mar 08, 2022 24.74 25.07 24.36 24.58 2,099,088 -0.27(-1.09%)
Mar 07, 2022 25.49 25.51 24.80 24.85 1,833,393 -1.24(-4.75%)
Mar 04, 2022 26.44 26.61 25.84 26.09 1,935,081 -0.76(-2.84%)
Mar 03, 2022 27.28 27.34 26.80 26.85 1,474,381 -0.73(-2.63%)
Mar 02, 2022 27.70 27.70 27.36 27.58 1,688,458 -0.20(-0.70%)
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.