Skip to main content

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 (%)
Dec 31, 2019 24.70 24.79 24.65 24.76 309,293 +0.04(+0.14%)
Dec 30, 2019 24.78 24.90 24.70 24.72 570,108 -0.27(-1.08%)
Dec 27, 2019 25.14 25.14 24.97 25.00 384,758 +0.07(+0.28%)
Dec 26, 2019 24.92 24.94 24.87 24.93 265,425 +0.09(+0.35%)
Dec 24, 2019 24.80 24.85 24.74 24.84 181,731 -0.14(-0.56%)
Dec 23, 2019 24.86 24.98 24.86 24.98 389,827 -0.08(-0.31%)
Dec 20, 2019 25.10 25.19 25.02 25.06 382,617 -0.04(-0.17%)
Dec 19, 2019 25.08 25.14 25.03 25.10 397,325 -0.10(-0.38%)
Dec 18, 2019 25.19 25.25 25.15 25.19 396,186 -0.10(-0.38%)
Dec 17, 2019 25.35 25.35 25.26 25.29 335,609 -0.15(-0.58%)
Dec 16, 2019 25.40 25.46 25.38 25.44 548,288 +0.11(+0.44%)
Dec 13, 2019 25.38 25.47 25.24 25.32 758,196 +0.23(+0.90%)
Dec 12, 2019 24.80 25.11 24.71 25.10 861,276 +0.09(+0.35%)
Dec 11, 2019 25.01 25.07 24.93 25.01 1,502,817 +0.09(+0.35%)
Dec 10, 2019 24.91 24.99 24.86 24.93 434,655 +0.01(+0.03%)
Dec 09, 2019 24.99 25.05 24.90 24.92 389,414 -0.23(-0.90%)
Dec 06, 2019 25.13 25.21 25.12 25.14 574,733 +0.29(+1.19%)
Dec 05, 2019 24.88 24.93 24.77 24.85 446,034 +0.13(+0.53%)
Dec 04, 2019 24.65 24.74 24.60 24.72 513,189 +0.36(+1.49%)
Dec 03, 2019 24.36 24.39 24.15 24.35 1,025,265 +0.03(+0.11%)
Dec 02, 2019 24.47 24.54 24.26 24.33 654,520 -0.04(-0.18%)
Nov 29, 2019 24.35 24.37 24.28 24.37 550,502 -0.51(-2.06%)
Nov 27, 2019 24.93 24.93 24.81 24.88 485,771 +0.14(+0.56%)
Nov 26, 2019 24.73 24.79 24.64 24.74 455,597 -0.35(-1.38%)
Nov 25, 2019 25.09 25.11 24.99 25.09 496,928 +0.36(+1.44%)
Nov 22, 2019 24.75 24.78 24.67 24.73 401,655 +0.09(+0.35%)
Nov 21, 2019 24.79 24.83 24.61 24.65 556,310 +0.02(+0.07%)
Nov 20, 2019 24.67 24.78 24.60 24.63 639,836 -0.28(-1.11%)
Nov 19, 2019 24.98 25.02 24.89 24.91 1,090,726 -0.08(-0.31%)
Nov 18, 2019 25.06 25.08 24.91 24.99 1,517,465 -0.15(-0.59%)
Nov 15, 2019 25.09 25.18 25.06 25.13 512,541 +0.14(+0.55%)
Nov 14, 2019 24.96 25.06 24.87 24.99 693,303 -0.38(-1.50%)
Nov 13, 2019 25.50 25.50 25.31 25.38 832,134 +0.05(+0.21%)
Nov 12, 2019 25.46 25.51 25.25 25.32 812,189 +0.03(+0.10%)
Nov 11, 2019 25.20 25.38 25.19 25.30 955,709 +0.24(+0.97%)
Nov 08, 2019 24.70 25.06 24.56 25.06 1,348,968 +0.86(+3.55%)
Nov 07, 2019 24.08 24.27 24.08 24.20 482,778 +0.22(+0.90%)
Nov 06, 2019 24.08 24.10 23.91 23.98 607,483 -0.12(-0.50%)
Nov 05, 2019 24.03 24.17 24.03 24.10 407,194 +0.11(+0.47%)
Nov 04, 2019 23.89 24.02 23.87 23.99 660,241 +0.18(+0.76%)
Nov 01, 2019 23.69 23.87 23.69 23.81 873,696 +0.43(+1.85%)
Oct 31, 2019 23.43 23.43 23.25 23.37 406,993 -0.39(-1.64%)
Oct 30, 2019 23.69 23.76 23.60 23.76 478,452 -0.05(-0.22%)
Oct 29, 2019 23.82 23.86 23.73 23.82 486,032 +0.23(+0.99%)
Oct 28, 2019 23.56 23.63 23.49 23.58 525,460 +0.14(+0.59%)
Oct 25, 2019 23.22 23.49 23.21 23.44 645,811 +0.19(+0.82%)
Oct 24, 2019 23.36 23.39 23.24 23.25 594,353 +0.12(+0.52%)
Oct 23, 2019 22.98 23.15 22.90 23.13 2,962,327 +0.06(+0.26%)
Oct 22, 2019 23.17 23.24 23.05 23.07 1,071,400 -0.09(-0.37%)
Oct 21, 2019 23.09 23.16 23.05 23.16 468,708 +0.03(+0.11%)
Oct 18, 2019 23.17 23.25 23.11 23.13 450,463 -0.10(-0.41%)
Oct 17, 2019 23.34 23.36 23.16 23.23 569,760 -0.02(-0.07%)
Oct 16, 2019 23.21 23.33 23.21 23.24 677,131 +0.03(+0.15%)
Oct 15, 2019 23.11 23.29 23.11 23.21 2,503,028 +0.47(+2.06%)
Oct 14, 2019 22.74 22.78 22.67 22.74 495,547 -0.08(-0.34%)
Oct 11, 2019 22.75 22.95 22.75 22.82 779,657 +0.49(+2.21%)
Oct 10, 2019 22.26 22.47 22.23 22.33 624,305 +0.12(+0.55%)
Oct 09, 2019 22.14 22.26 22.12 22.20 528,077 +0.39(+1.79%)
Oct 08, 2019 21.88 21.97 21.80 21.81 966,278 -0.36(-1.60%)
Oct 07, 2019 22.14 22.30 22.11 22.17 724,261 -0.32(-1.43%)
Oct 04, 2019 22.33 22.49 22.29 22.49 412,040 +0.19(+0.86%)
Oct 03, 2019 22.13 22.30 21.99 22.30 835,455 +0.02(+0.08%)
Oct 02, 2019 22.40 22.43 22.20 22.28 834,238 -0.38(-1.68%)
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.