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, 2012 27.13 27.62 27.13 27.56 463,416 +0.37(+1.37%)
Dec 28, 2012 27.15 27.35 27.11 27.19 457,963 -0.16(-0.57%)
Dec 27, 2012 27.19 27.39 27.04 27.34 1,357,515 +0.37(+1.38%)
Dec 26, 2012 26.98 27.06 26.91 26.97 351,872 -0.06(-0.22%)
Dec 24, 2012 27.01 27.07 26.96 27.03 216,010 +0.10(+0.36%)
Dec 21, 2012 26.73 26.96 26.68 26.93 444,376 -0.25(-0.93%)
Dec 20, 2012 26.86 27.19 26.84 27.19 1,681,850 +0.24(+0.89%)
Dec 19, 2012 27.16 27.27 26.89 26.95 1,950,094 +0.89(+3.41%)
Dec 18, 2012 25.80 26.08 25.75 26.06 587,577 +0.71(+2.80%)
Dec 17, 2012 25.13 25.35 25.13 25.35 327,384 +0.18(+0.71%)
Dec 14, 2012 25.13 25.27 25.12 25.17 274,324 +0.06(+0.24%)
Dec 13, 2012 25.14 25.20 25.03 25.11 377,936 +0.05(+0.21%)
Dec 12, 2012 24.83 25.14 24.83 25.06 895,878 +0.39(+1.57%)
Dec 11, 2012 24.60 24.79 24.30 24.67 1,252,135 -0.08(-0.33%)
Dec 10, 2012 24.81 24.86 24.66 24.75 587,689 -0.31(-1.25%)
Dec 07, 2012 24.97 25.07 24.93 25.07 332,682 +0.23(+0.93%)
Dec 06, 2012 24.78 24.83 24.72 24.83 272,801 +0.29(+1.19%)
Dec 05, 2012 24.49 24.68 24.43 24.54 318,916 -0.17(-0.69%)
Dec 04, 2012 24.73 24.80 24.66 24.72 393,586 -0.14(-0.57%)
Nov 30, 2012 24.77 24.91 24.71 24.86 352,314 -0.22(-0.86%)
Nov 29, 2012 24.83 25.09 24.70 25.07 649,458 +0.64(+2.63%)
Nov 28, 2012 24.12 24.47 24.02 24.43 603,931 -0.12(-0.49%)
Nov 27, 2012 24.66 24.69 24.49 24.55 404,603 -0.47(-1.88%)
Nov 26, 2012 24.96 25.08 24.86 25.02 486,873 -0.04(-0.18%)
Nov 23, 2012 25.01 25.09 24.89 25.07 911,620 +0.67(+2.75%)
Nov 21, 2012 24.30 24.45 24.27 24.39 508,949 +0.71(+2.99%)
Nov 20, 2012 23.69 23.73 23.56 23.69 570,012 -0.37(-1.55%)
Nov 19, 2012 23.95 24.16 23.95 24.06 720,751 +0.21(+0.88%)
Nov 16, 2012 23.93 23.98 23.59 23.85 1,283,621 +0.78(+3.36%)
Nov 15, 2012 22.75 23.10 22.69 23.07 1,511,203 +1.16(+5.28%)
Nov 14, 2012 22.14 22.26 21.84 21.92 1,639,782 -0.14(-0.64%)
Nov 13, 2012 22.05 22.24 22.03 22.06 742,152 -0.01(-0.03%)
Nov 12, 2012 22.23 22.27 22.07 22.07 426,116 -0.29(-1.30%)
Nov 09, 2012 22.24 22.51 22.24 22.36 607,255 +0.10(+0.44%)
Nov 08, 2012 22.37 22.48 22.24 22.26 1,072,612 -0.44(-1.94%)
Nov 07, 2012 22.95 22.95 22.57 22.70 469,956 -0.37(-1.62%)
Nov 06, 2012 23.10 23.19 23.01 23.07 253,356 -0.14(-0.61%)
Nov 05, 2012 23.04 23.21 23.01 23.21 349,089 +0.47(+2.07%)
Nov 02, 2012 23.00 23.01 22.73 22.74 386,108 +0.09(+0.40%)
Nov 01, 2012 22.38 22.73 22.32 22.66 838,834 +0.14(+0.63%)
Oct 31, 2012 22.54 22.62 22.39 22.51 1,118,773 -1.06(-4.50%)
Oct 26, 2012 23.60 23.57 23.57 23.57 378,185 -0.63(-2.62%)
Oct 25, 2012 24.18 24.27 24.01 24.21 639,270 +0.46(+1.95%)
Oct 24, 2012 24.00 24.07 23.68 23.74 932,720 -0.25(-1.06%)
Oct 23, 2012 24.04 24.07 23.81 24.00 1,256,359 +0.20(+0.85%)
Oct 19, 2012 24.09 24.09 23.68 23.80 506,681 -0.15(-0.62%)
Oct 18, 2012 23.92 24.02 23.87 23.95 435,239 +0.49(+2.07%)
Oct 17, 2012 23.51 23.51 23.38 23.46 326,012 +0.00(+0.00%)
Oct 16, 2012 23.24 23.46 23.24 23.46 414,047 +0.29(+1.26%)
Oct 15, 2012 23.13 23.17 22.96 23.17 643,935 +0.85(+3.81%)
Oct 12, 2012 22.61 22.61 22.30 22.32 350,411 -0.05(-0.23%)
Oct 11, 2012 22.28 22.47 22.28 22.37 641,722 +0.27(+1.22%)
Oct 10, 2012 22.27 22.28 22.07 22.10 518,220 -0.16(-0.74%)
Oct 09, 2012 22.42 22.49 22.23 22.27 569,736 -0.52(-2.26%)
Oct 08, 2012 22.71 22.83 22.69 22.78 233,427 -0.04(-0.16%)
Oct 05, 2012 23.21 23.24 22.77 22.82 392,888 -0.47(-2.02%)
Oct 04, 2012 23.21 23.33 23.09 23.29 433,548 +0.62(+2.73%)
Oct 03, 2012 22.79 22.79 22.58 22.67 456,500 -0.16(-0.69%)
Oct 02, 2012 22.86 22.97 22.68 22.83 673,789 -0.01(-0.03%)
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.