Skip to main content

Honda Motor Company ADR (NY: HMC )

37.16 -0.16 (-0.44%)
Streaming Delayed Price Updated: 11:37 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 13.40 13.62 13.36 13.39 224,232 -0.07(-0.50%)
Dec 30, 2002 13.53 13.72 13.42 13.46 247,964 -0.14(-1.04%)
Dec 27, 2002 13.53 13.72 13.53 13.60 114,341 -0.01(-0.05%)
Dec 26, 2002 13.77 13.86 13.55 13.61 109,217 +0.04(+0.27%)
Dec 24, 2002 13.51 13.74 13.50 13.57 41,799 -0.06(-0.44%)
Dec 23, 2002 13.72 13.79 13.55 13.63 115,959 +0.06(+0.44%)
Dec 20, 2002 13.53 13.71 13.45 13.57 122,701 +0.33(+2.52%)
Dec 19, 2002 13.22 13.49 13.22 13.24 240,952 +0.02(+0.17%)
Dec 18, 2002 13.42 13.42 13.22 13.22 633,461 -0.30(-2.25%)
Dec 17, 2002 13.59 13.71 13.44 13.52 170,972 -0.40(-2.88%)
Dec 16, 2002 13.83 13.94 13.72 13.92 138,342 +0.47(+3.53%)
Dec 13, 2002 13.72 13.73 13.45 13.45 346,799 -0.42(-3.05%)
Dec 12, 2002 13.92 13.97 13.76 13.87 78,474 +0.13(+0.97%)
Dec 11, 2002 13.72 13.86 13.68 13.74 126,476 -0.11(-0.80%)
Dec 10, 2002 13.84 13.94 13.76 13.85 201,175 +0.15(+1.08%)
Dec 09, 2002 13.79 13.88 13.59 13.70 197,400 -0.04(-0.32%)
Dec 06, 2002 13.61 13.78 13.57 13.74 99,374 +0.06(+0.43%)
Dec 05, 2002 13.79 13.79 13.57 13.68 235,559 -0.07(-0.54%)
Dec 04, 2002 13.76 13.94 13.72 13.76 113,667 -0.17(-1.22%)
Dec 03, 2002 14.14 14.14 13.77 13.93 248,503 -0.16(-1.11%)
Dec 02, 2002 14.08 14.20 14.01 14.08 306,618 -0.01(-0.11%)
Nov 29, 2002 14.13 14.20 14.09 14.10 200,097 +0.04(+0.26%)
Nov 27, 2002 13.95 14.20 13.95 14.06 182,029 +0.16(+1.12%)
Nov 26, 2002 14.05 14.05 13.91 13.91 303,516 -0.10(-0.69%)
Nov 25, 2002 13.94 14.08 13.84 14.00 231,244 +0.43(+3.17%)
Nov 22, 2002 13.59 13.65 13.50 13.57 352,732 -0.11(-0.81%)
Nov 21, 2002 13.63 13.71 13.39 13.68 283,965 -0.02(-0.16%)
Nov 20, 2002 13.51 13.94 13.42 13.71 319,427 +0.27(+2.04%)
Nov 19, 2002 13.52 13.52 13.33 13.43 386,036 -0.01(-0.11%)
Nov 18, 2002 13.59 13.59 13.36 13.45 282,886 -0.07(-0.55%)
Nov 15, 2002 13.27 13.53 13.27 13.52 211,558 +0.32(+2.42%)
Nov 14, 2002 13.14 13.28 13.08 13.20 157,219 +0.17(+1.31%)
Nov 13, 2002 13.02 13.08 12.87 13.03 188,905 +0.03(+0.23%)
Nov 12, 2002 12.90 13.01 12.68 13.00 215,333 +0.32(+2.51%)
Nov 11, 2002 12.98 12.98 12.62 12.68 282,752 -0.55(-4.15%)
Nov 08, 2002 13.46 13.48 13.16 13.23 246,885 +0.03(+0.22%)
Nov 07, 2002 13.19 13.35 13.16 13.20 253,627 +0.01(+0.06%)
Nov 06, 2002 13.27 13.27 13.09 13.19 384,688 -0.23(-1.71%)
Nov 05, 2002 13.25 13.42 13.24 13.42 353,945 -0.40(-2.90%)
Nov 04, 2002 14.24 14.24 13.82 13.82 422,712 -0.12(-0.85%)
Nov 01, 2002 13.42 13.94 13.42 13.94 267,515 +0.53(+3.98%)
Oct 31, 2002 13.50 13.53 13.30 13.41 323,607 -0.33(-2.38%)
Oct 30, 2002 13.52 13.97 13.50 13.74 274,661 +0.38(+2.83%)
Oct 29, 2002 13.02 13.42 12.99 13.36 9,573,387 -1.01(-7.02%)
Oct 28, 2002 14.82 14.82 14.28 14.37 659,889 -1.07(-6.92%)
Oct 25, 2002 15.29 15.57 15.23 15.43 117,981 +0.42(+2.77%)
Oct 24, 2002 15.27 15.35 14.91 15.02 204,277 -0.07(-0.49%)
Oct 23, 2002 14.95 15.09 14.91 15.09 210,614 +0.19(+1.24%)
Oct 22, 2002 14.87 15.04 14.85 14.91 251,469 -0.33(-2.14%)
Oct 21, 2002 15.11 15.27 14.99 15.23 216,412 +0.30(+2.04%)
Oct 18, 2002 15.06 15.12 14.91 14.93 137,398 -0.31(-2.04%)
Oct 17, 2002 15.41 15.41 15.14 15.24 132,004 +0.37(+2.49%)
Oct 16, 2002 14.94 15.12 14.69 14.87 143,600 +0.06(+0.40%)
Oct 15, 2002 14.65 14.93 14.61 14.81 244,728 +0.72(+5.11%)
Oct 14, 2002 14.19 14.28 13.94 14.09 173,939 -0.10(-0.68%)
Oct 11, 2002 14.27 14.46 14.09 14.19 284,774 +0.01(+0.11%)
Oct 10, 2002 13.76 14.25 13.73 14.17 260,369 +0.30(+2.19%)
Oct 09, 2002 14.17 14.17 13.79 13.87 504,557 -0.47(-3.31%)
Oct 08, 2002 14.28 14.41 14.05 14.34 487,703 +0.22(+1.52%)
Oct 07, 2002 14.54 14.55 13.72 14.13 439,162 -0.69(-4.66%)
Oct 04, 2002 14.87 14.91 14.65 14.82 171,781 +0.10(+0.71%)
Oct 03, 2002 14.87 14.87 14.64 14.71 104,363 +0.18(+1.22%)
Oct 02, 2002 14.72 14.91 14.46 14.54 340,462 -0.65(-4.25%)
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.