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 30, 2022 22.07 22.15 22.02 22.10 824,810 -0.04(-0.17%)
Dec 29, 2022 21.93 22.20 21.86 22.14 1,133,978 +0.53(+2.46%)
Dec 28, 2022 22.11 22.15 21.61 21.61 1,280,487 -0.55(-2.49%)
Dec 27, 2022 22.12 22.24 22.01 22.16 1,209,263 -0.19(-0.86%)
Dec 23, 2022 22.18 22.41 22.09 22.35 1,144,118 +0.17(+0.78%)
Dec 22, 2022 22.28 22.32 21.96 22.18 1,405,844 -0.02(-0.09%)
Dec 21, 2022 22.25 22.36 21.99 22.20 2,448,303 -0.47(-2.09%)
Dec 20, 2022 22.67 22.85 22.65 22.67 1,126,487 -0.04(-0.17%)
Dec 19, 2022 22.72 22.95 22.62 22.71 1,198,620 -0.08(-0.34%)
Dec 16, 2022 22.85 23.01 22.73 22.79 1,227,146 -0.20(-0.88%)
Dec 15, 2022 23.15 23.21 22.88 22.99 823,188 -0.28(-1.20%)
Dec 14, 2022 23.60 23.64 23.13 23.27 1,616,144 -0.24(-1.03%)
Dec 13, 2022 23.78 23.91 23.42 23.51 1,056,408 +0.29(+1.25%)
Dec 12, 2022 23.16 23.27 22.99 23.22 1,230,513 +0.08(+0.33%)
Dec 09, 2022 23.01 23.28 22.97 23.14 656,508 +0.05(+0.21%)
Dec 08, 2022 23.13 23.14 22.96 23.10 551,530 +0.04(+0.17%)
Dec 07, 2022 23.09 23.16 22.98 23.06 1,063,794 +0.14(+0.63%)
Dec 06, 2022 23.08 23.14 22.71 22.91 996,598 -0.09(-0.38%)
Dec 05, 2022 23.12 23.20 22.96 23.00 1,220,680 -0.37(-1.57%)
Dec 02, 2022 23.36 23.43 23.19 23.37 1,251,431 -0.42(-1.75%)
Dec 01, 2022 23.69 23.87 23.64 23.78 878,192 +0.10(+0.41%)
Nov 30, 2022 23.55 23.71 23.19 23.69 972,676 +0.39(+1.66%)
Nov 29, 2022 23.20 23.43 22.99 23.30 1,922,791 -0.11(-0.45%)
Nov 28, 2022 23.42 23.56 23.35 23.41 851,491 -0.21(-0.90%)
Nov 25, 2022 23.34 23.68 23.34 23.62 578,071 +0.31(+1.33%)
Nov 23, 2022 23.20 23.31 23.13 23.31 795,468 +0.13(+0.54%)
Nov 22, 2022 23.11 23.23 23.10 23.18 709,243 +0.32(+1.40%)
Nov 21, 2022 22.83 22.92 22.79 22.86 756,208 -0.13(-0.55%)
Nov 18, 2022 22.97 23.07 22.89 22.99 911,299 +0.19(+0.85%)
Nov 17, 2022 22.54 22.83 22.44 22.80 915,393 +0.04(+0.17%)
Nov 16, 2022 22.91 22.94 22.69 22.76 857,223 -0.24(-1.05%)
Nov 15, 2022 23.24 23.25 22.88 23.00 956,606 +0.18(+0.81%)
Nov 14, 2022 22.78 23.00 22.76 22.82 921,126 -0.37(-1.58%)
Nov 11, 2022 22.89 23.25 22.85 23.18 1,120,838 +0.52(+2.30%)
Nov 10, 2022 22.38 22.68 22.21 22.66 1,053,746 +1.04(+4.83%)
Nov 09, 2022 22.27 22.27 21.46 21.62 1,396,944 -1.29(-5.61%)
Nov 08, 2022 22.86 23.07 22.81 22.90 984,456 +0.19(+0.85%)
Nov 07, 2022 22.59 22.79 22.57 22.71 1,182,219 +0.04(+0.17%)
Nov 04, 2022 22.35 22.75 22.35 22.67 1,080,612 +0.56(+2.54%)
Nov 03, 2022 22.09 22.21 21.83 22.11 958,335 -0.10(-0.43%)
Nov 02, 2022 22.50 22.65 22.19 22.21 1,377,148 +0.00(+0.00%)
Nov 01, 2022 22.33 22.40 22.04 22.21 1,036,219 +0.14(+0.66%)
Oct 31, 2022 21.94 22.12 21.89 22.06 1,046,962 -0.01(-0.04%)
Oct 28, 2022 21.86 22.12 21.78 22.07 1,080,670 +0.23(+1.06%)
Oct 27, 2022 21.92 21.98 21.75 21.84 1,310,874 -0.18(-0.83%)
Oct 26, 2022 22.02 22.16 21.90 22.02 1,369,354 +0.25(+1.15%)
Oct 25, 2022 21.61 21.80 21.59 21.77 1,932,177 +0.48(+2.27%)
Oct 24, 2022 21.11 21.35 21.06 21.29 1,641,996 +0.02(+0.09%)
Oct 21, 2022 20.81 21.32 20.72 21.27 1,573,775 +0.32(+1.52%)
Oct 20, 2022 21.08 21.25 20.90 20.95 1,087,647 -0.10(-0.46%)
Oct 19, 2022 21.08 21.18 20.85 21.05 1,384,440 -0.16(-0.77%)
Oct 18, 2022 21.55 21.55 21.01 21.21 1,774,388 -0.25(-1.17%)
Oct 17, 2022 21.51 21.61 21.45 21.46 1,157,561 +0.17(+0.82%)
Oct 14, 2022 21.61 21.61 21.20 21.29 1,428,217 -0.27(-1.26%)
Oct 13, 2022 20.91 21.61 20.87 21.56 1,592,810 +0.52(+2.48%)
Oct 12, 2022 21.05 21.24 20.91 21.04 1,561,485 -0.15(-0.73%)
Oct 11, 2022 21.24 21.49 21.17 21.19 1,747,785 -0.14(-0.68%)
Oct 10, 2022 21.48 21.49 21.24 21.34 1,241,129 -0.23(-1.08%)
Oct 07, 2022 21.75 21.77 21.46 21.57 1,237,754 -0.20(-0.93%)
Oct 06, 2022 21.92 21.99 21.71 21.77 1,261,795 -0.12(-0.53%)
Oct 05, 2022 21.83 21.96 21.64 21.89 1,103,190 -0.29(-1.31%)
Oct 04, 2022 21.98 22.20 21.94 22.18 1,528,804 +0.54(+2.50%)
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.