Skip to main content

Honda Motor Company ADR (NY: HMC )

37.19 -0.13 (-0.36%)
Streaming Delayed Price Updated: 3:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 25.42 25.42 25.12 25.14 778,585 -0.12(-0.49%)
Aug 30, 2022 25.42 25.48 25.15 25.27 852,468 -0.14(-0.56%)
Aug 29, 2022 25.05 25.52 25.05 25.41 1,167,740 +0.44(+1.75%)
Aug 26, 2022 25.55 25.57 24.95 24.97 773,173 -0.65(-2.55%)
Aug 25, 2022 25.33 25.63 25.26 25.63 713,363 +0.09(+0.37%)
Aug 24, 2022 25.35 25.73 25.19 25.53 776,042 +0.28(+1.13%)
Aug 23, 2022 25.23 25.50 25.21 25.25 667,569 -0.03(-0.11%)
Aug 22, 2022 25.49 25.55 25.26 25.27 1,068,548 -0.37(-1.44%)
Aug 19, 2022 25.67 25.74 25.57 25.64 639,731 -0.13(-0.52%)
Aug 18, 2022 25.79 25.85 25.69 25.78 771,913 -0.06(-0.22%)
Aug 17, 2022 25.87 25.97 25.69 25.83 984,789 +0.28(+1.11%)
Aug 16, 2022 25.64 25.68 25.41 25.55 1,244,118 -0.27(-1.03%)
Aug 15, 2022 25.78 25.92 25.64 25.82 1,277,881 +0.18(+0.70%)
Aug 12, 2022 25.53 25.71 25.36 25.64 1,573,766 +0.04(+0.15%)
Aug 11, 2022 25.47 25.92 25.47 25.60 1,254,420 +0.20(+0.78%)
Aug 10, 2022 24.55 25.44 24.51 25.40 1,550,775 +1.71(+7.20%)
Aug 09, 2022 23.89 23.94 23.63 23.69 1,339,165 -0.23(-0.95%)
Aug 08, 2022 23.94 24.00 23.84 23.92 889,457 +0.20(+0.84%)
Aug 05, 2022 23.82 23.92 23.62 23.72 1,118,668 -0.32(-1.34%)
Aug 04, 2022 24.19 24.29 24.03 24.04 1,513,839 -0.44(-1.78%)
Aug 03, 2022 24.58 24.85 24.21 24.48 1,304,628 -0.19(-0.77%)
Aug 02, 2022 24.94 25.04 24.66 24.67 906,844 -0.34(-1.36%)
Aug 01, 2022 24.61 25.02 24.61 25.01 1,219,263 +0.63(+2.57%)
Jul 29, 2022 24.16 24.41 24.03 24.38 1,378,706 -0.12(-0.50%)
Jul 28, 2022 24.14 24.53 24.07 24.51 1,382,931 +0.44(+1.81%)
Jul 27, 2022 23.90 24.15 23.79 24.07 1,053,620 +0.11(+0.48%)
Jul 26, 2022 24.00 24.15 23.95 23.96 687,358 -0.33(-1.37%)
Jul 25, 2022 24.33 24.39 24.16 24.29 1,056,182 +0.15(+0.63%)
Jul 22, 2022 24.13 24.19 23.96 24.14 1,408,474 -0.17(-0.70%)
Jul 21, 2022 24.03 24.31 24.03 24.31 881,108 +0.29(+1.22%)
Jul 20, 2022 24.25 24.25 23.97 24.01 1,557,167 -0.16(-0.67%)
Jul 19, 2022 23.80 24.18 23.77 24.18 1,542,987 +0.71(+3.03%)
Jul 18, 2022 23.50 23.77 23.42 23.46 1,634,559 +0.12(+0.53%)
Jul 15, 2022 23.10 23.45 23.09 23.34 1,031,317 +0.46(+2.03%)
Jul 14, 2022 22.75 22.88 22.57 22.88 1,147,224 -0.27(-1.19%)
Jul 13, 2022 22.86 23.21 22.86 23.15 1,058,301 +0.36(+1.58%)
Jul 12, 2022 22.66 22.92 22.60 22.79 1,161,228 +0.11(+0.50%)
Jul 11, 2022 22.91 22.95 22.67 22.68 943,295 -0.23(-0.99%)
Jul 08, 2022 22.84 23.02 22.82 22.90 1,014,798 +0.08(+0.33%)
Jul 07, 2022 22.48 22.88 22.48 22.83 1,708,423 +0.64(+2.91%)
Jul 06, 2022 22.26 22.29 22.09 22.18 1,360,267 -0.20(-0.89%)
Jul 05, 2022 22.28 22.38 22.00 22.38 2,242,926 -0.57(-2.48%)
Jul 01, 2022 22.52 23.00 22.50 22.95 1,666,377 +0.06(+0.25%)
Jun 30, 2022 22.92 23.01 22.61 22.90 1,411,707 -0.29(-1.27%)
Jun 29, 2022 23.36 23.39 23.11 23.19 925,982 -0.30(-1.29%)
Jun 28, 2022 23.53 23.90 23.46 23.49 1,659,903 +0.32(+1.39%)
Jun 27, 2022 23.27 23.35 23.14 23.17 1,547,161 -0.57(-2.40%)
Jun 24, 2022 23.45 23.75 23.33 23.74 970,449 +0.19(+0.81%)
Jun 23, 2022 23.79 23.79 23.36 23.55 1,209,147 -0.28(-1.15%)
Jun 22, 2022 23.51 23.94 23.51 23.82 972,240 +0.10(+0.44%)
Jun 21, 2022 23.29 23.87 23.25 23.72 1,425,996 +0.64(+2.75%)
Jun 17, 2022 23.02 23.18 22.85 23.09 1,902,567 +0.04(+0.16%)
Jun 16, 2022 23.32 23.35 22.92 23.05 1,382,748 -0.58(-2.45%)
Jun 15, 2022 23.23 23.73 23.23 23.63 1,500,271 +0.43(+1.84%)
Jun 14, 2022 22.99 23.30 22.99 23.20 1,825,966 +0.46(+2.04%)
Jun 13, 2022 23.09 23.22 22.69 22.73 1,977,273 -0.68(-2.92%)
Jun 10, 2022 23.76 23.86 23.34 23.42 1,617,903 -0.55(-2.29%)
Jun 09, 2022 23.98 24.22 23.96 23.97 1,189,561 +0.09(+0.36%)
Jun 08, 2022 24.06 24.07 23.82 23.88 1,075,666 -0.38(-1.56%)
Jun 07, 2022 24.06 24.28 23.98 24.26 1,172,274 +0.34(+1.43%)
Jun 06, 2022 23.96 24.05 23.82 23.92 1,164,018 +0.26(+1.08%)
Jun 03, 2022 23.92 23.93 23.58 23.66 1,272,567 -0.83(-3.41%)
Jun 02, 2022 24.23 24.50 24.18 24.50 1,223,342 +0.38(+1.57%)
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.