Skip to main content

Honda Motor Company ADR (NY: HMC )

33.85 +0.20 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 24.50 24.50 24.50 0 -0.33(-1.33%)
Aug 30, 2018 24.91 24.94 24.77 24.83 700,926 -0.42(-1.67%)
Aug 29, 2018 25.22 25.32 25.13 25.25 336,353 +0.05(+0.20%)
Aug 28, 2018 25.23 25.33 25.19 25.20 596,340 +0.04(+0.16%)
Aug 27, 2018 24.93 25.19 24.82 25.16 928,671 +0.62(+2.53%)
Aug 24, 2018 24.54 24.67 24.51 24.54 700,195 -0.23(-0.93%)
Aug 23, 2018 24.84 24.84 24.66 24.77 503,589 -0.43(-1.71%)
Aug 22, 2018 25.38 25.38 25.17 25.20 484,672 +0.12(+0.49%)
Aug 21, 2018 25.01 25.14 25.01 25.08 400,462 +0.09(+0.36%)
Aug 20, 2018 24.84 25.02 24.82 24.98 365,399 +0.18(+0.73%)
Aug 17, 2018 24.63 24.85 24.59 24.80 422,971 +0.17(+0.71%)
Aug 16, 2018 24.46 24.70 24.46 24.63 379,786 +0.30(+1.22%)
Aug 15, 2018 24.36 24.37 24.14 24.33 600,668 -0.42(-1.70%)
Aug 14, 2018 24.73 24.82 24.70 24.75 535,128 +0.21(+0.84%)
Aug 13, 2018 24.64 24.79 24.50 24.55 624,682 -0.33(-1.33%)
Aug 10, 2018 24.97 25.00 24.77 24.88 1,118,087 -0.12(-0.50%)
Aug 09, 2018 25.26 25.26 24.95 25.00 682,449 -0.41(-1.59%)
Aug 08, 2018 25.41 25.44 25.36 25.41 1,410,788 +0.00(+0.00%)
Aug 07, 2018 25.42 25.46 25.36 25.41 643,673 +0.36(+1.45%)
Aug 06, 2018 25.18 25.19 25.03 25.04 634,538 -0.31(-1.21%)
Aug 03, 2018 24.96 25.35 24.96 25.35 641,049 +0.45(+1.83%)
Aug 02, 2018 24.89 24.92 24.75 24.89 628,875 -0.41(-1.60%)
Aug 01, 2018 25.51 25.59 25.18 25.30 647,400 -0.05(-0.20%)
Jul 31, 2018 25.51 25.54 25.10 25.35 795,957 +0.19(+0.76%)
Jul 30, 2018 25.17 25.27 25.12 25.16 818,277 +0.08(+0.33%)
Jul 27, 2018 25.05 25.16 25.02 25.08 842,557 +0.28(+1.13%)
Jul 26, 2018 24.86 24.92 24.79 24.79 757,056 +0.11(+0.44%)
Jul 25, 2018 24.63 24.73 24.04 24.69 1,117,808 +0.17(+0.71%)
Jul 24, 2018 24.58 24.58 24.47 24.51 497,172 +0.32(+1.33%)
Jul 23, 2018 24.19 24.27 24.17 24.19 471,713 +0.06(+0.24%)
Jul 20, 2018 24.19 24.21 24.10 24.13 430,187 -0.16(-0.65%)
Jul 19, 2018 24.32 24.38 24.20 24.29 659,843 -0.12(-0.47%)
Jul 18, 2018 24.46 24.48 24.36 24.41 571,944 -0.10(-0.40%)
Jul 17, 2018 24.37 24.55 24.28 24.51 898,046 +0.41(+1.68%)
Jul 16, 2018 24.20 24.30 24.03 24.10 719,427 -0.12(-0.51%)
Jul 13, 2018 24.21 24.26 24.18 24.22 320,124 +0.10(+0.41%)
Jul 12, 2018 24.13 24.20 24.08 24.13 411,177 +0.14(+0.59%)
Jul 11, 2018 24.18 24.21 23.98 23.98 633,682 -0.50(-2.03%)
Jul 10, 2018 24.40 24.53 24.40 24.48 571,922 +0.13(+0.54%)
Jul 09, 2018 24.25 24.37 24.22 24.35 503,190 +0.21(+0.89%)
Jul 06, 2018 24.18 24.18 24.08 24.13 572,017 +0.06(+0.24%)
Jul 05, 2018 24.02 24.13 23.97 24.08 633,303 +0.18(+0.76%)
Jul 03, 2018 23.89 23.89 23.89 0 -0.08(-0.34%)
Jul 02, 2018 23.86 23.99 23.79 23.98 533,513 -0.22(-0.92%)
Jun 29, 2018 24.34 24.39 24.20 24.20 412,494 -0.03(-0.14%)
Jun 28, 2018 24.12 24.29 24.07 24.23 488,361 +0.02(+0.10%)
Jun 27, 2018 24.49 24.58 24.19 24.21 1,098,518 -0.49(-2.00%)
Jun 26, 2018 24.75 24.82 24.66 24.70 759,364 +0.07(+0.27%)
Jun 25, 2018 24.87 24.87 24.54 24.64 544,597 -0.41(-1.64%)
Jun 22, 2018 25.11 25.23 25.03 25.05 479,191 -0.09(-0.36%)
Jun 21, 2018 25.34 25.34 25.04 25.14 626,720 -0.31(-1.22%)
Jun 20, 2018 25.51 25.54 25.42 25.45 701,833 -0.21(-0.83%)
Jun 19, 2018 25.65 25.73 25.57 25.66 1,007,274 -0.31(-1.20%)
Jun 18, 2018 25.83 25.98 25.82 25.97 499,177 -0.12(-0.47%)
Jun 15, 2018 26.34 25.95 26.10 423,267 -0.25(-0.93%)
Jun 14, 2018 26.55 26.55 26.34 26.34 426,251 -0.23(-0.86%)
Jun 13, 2018 26.60 26.66 26.51 26.57 345,786 +0.20(+0.75%)
Jun 12, 2018 26.51 26.51 26.37 26.37 412,107 -0.42(-1.56%)
Jun 11, 2018 26.65 26.87 26.65 26.79 433,831 +0.42(+1.59%)
Jun 08, 2018 26.29 26.40 26.21 26.37 461,848 +0.02(+0.09%)
Jun 07, 2018 26.42 26.58 26.34 26.35 750,739 -0.07(-0.25%)
Jun 06, 2018 26.44 26.42 814,565 +0.21(+0.81%)
Jun 05, 2018 26.24 26.24 26.10 26.20 412,748 -0.18(-0.68%)
Jun 04, 2018 26.40 26.52 26.29 26.38 706,519 +0.13(+0.50%)
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.