Skip to main content
You have permission to edit this article.
Edit

Honda Motor Company ADR (NY: HMC )

23.85 +0.15 (+0.63%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2022 23.88 23.95 23.77 23.85 1,028,459 +0.15(+0.63%)
Dec 06, 2022 23.87 23.93 23.50 23.70 963,495 -0.09(-0.38%)
Dec 05, 2022 23.91 24.00 23.75 23.79 1,180,134 -0.38(-1.57%)
Dec 02, 2022 24.16 24.23 23.99 24.17 1,209,864 -0.43(-1.75%)
Dec 01, 2022 24.50 24.69 24.45 24.60 849,022 +0.10(+0.41%)
Nov 30, 2022 24.36 24.53 23.98 24.50 940,368 +0.40(+1.66%)
Nov 29, 2022 24.00 24.23 23.78 24.10 1,858,924 -0.11(-0.45%)
Nov 28, 2022 24.22 24.36 24.15 24.21 823,208 -0.22(-0.90%)
Nov 25, 2022 24.14 24.50 24.14 24.43 558,870 +0.32(+1.33%)
Nov 23, 2022 24.00 24.11 23.92 24.11 769,046 +0.13(+0.54%)
Nov 22, 2022 23.90 24.02 23.89 23.98 685,685 +0.33(+1.40%)
Nov 21, 2022 23.61 23.71 23.57 23.65 731,090 -0.13(-0.55%)
Nov 18, 2022 23.76 23.86 23.68 23.78 881,030 +0.20(+0.85%)
Nov 17, 2022 23.31 23.61 23.21 23.58 884,988 +0.04(+0.17%)
Nov 16, 2022 23.70 23.73 23.46 23.54 828,750 -0.25(-1.05%)
Nov 15, 2022 24.04 24.05 23.67 23.79 924,832 +0.19(+0.81%)
Nov 14, 2022 23.56 23.80 23.55 23.60 890,530 -0.38(-1.58%)
Nov 11, 2022 23.68 24.05 23.63 23.98 1,083,609 +0.54(+2.30%)
Nov 10, 2022 23.15 23.46 22.97 23.44 1,018,745 +1.08(+4.83%)
Nov 09, 2022 23.04 23.04 22.20 22.36 1,350,544 -1.33(-5.61%)
Nov 08, 2022 23.65 23.86 23.59 23.69 951,757 +0.20(+0.85%)
Nov 07, 2022 23.37 23.57 23.35 23.49 1,142,951 +0.04(+0.17%)
Nov 04, 2022 23.12 23.53 23.12 23.45 1,044,719 +0.58(+2.54%)
Nov 03, 2022 22.85 22.98 22.58 22.87 926,503 -0.10(-0.44%)
Nov 02, 2022 23.27 23.43 22.95 22.97 1,331,405 +0.00(+0.00%)
Nov 01, 2022 23.10 23.16 22.80 22.97 1,001,800 +0.15(+0.66%)
Oct 31, 2022 22.69 22.89 22.64 22.82 1,012,187 -0.01(-0.04%)
Oct 28, 2022 22.61 22.88 22.53 22.83 1,044,775 +0.24(+1.06%)
Oct 27, 2022 22.67 22.73 22.50 22.59 1,267,332 -0.19(-0.83%)
Oct 26, 2022 22.78 22.93 22.65 22.78 1,323,870 +0.26(+1.15%)
Oct 25, 2022 22.35 22.55 22.34 22.52 1,867,998 +0.50(+2.27%)
Oct 24, 2022 21.84 22.08 21.78 22.02 1,587,456 +0.02(+0.09%)
Oct 21, 2022 21.53 22.05 21.43 22.00 1,521,501 +0.33(+1.52%)
Oct 20, 2022 21.80 21.98 21.62 21.67 1,051,520 -0.10(-0.46%)
Oct 19, 2022 21.80 21.91 21.57 21.77 1,338,455 -0.17(-0.77%)
Oct 18, 2022 22.29 22.29 21.73 21.94 1,715,450 -0.26(-1.17%)
Oct 17, 2022 22.25 22.35 22.19 22.20 1,119,112 +0.18(+0.82%)
Oct 14, 2022 22.35 22.35 21.93 22.02 1,380,778 -0.28(-1.26%)
Oct 13, 2022 21.63 22.35 21.59 22.30 1,539,904 +0.54(+2.48%)
Oct 12, 2022 21.77 21.97 21.62 21.76 1,509,619 -0.16(-0.73%)
Oct 11, 2022 21.97 22.23 21.90 21.92 1,689,731 -0.15(-0.68%)
Oct 10, 2022 22.22 22.23 21.97 22.07 1,199,904 -0.24(-1.08%)
Oct 07, 2022 22.50 22.52 22.20 22.31 1,196,641 -0.21(-0.93%)
Oct 06, 2022 22.67 22.75 22.45 22.52 1,219,884 -0.12(-0.53%)
Oct 05, 2022 22.58 22.71 22.38 22.64 1,066,547 -0.30(-1.31%)
Oct 04, 2022 22.74 22.96 22.69 22.94 1,478,024 +0.56(+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.