Indicators

Honda Motor Company ADR (NY: HMC )

34.59 +0.23 (+0.67%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.