Indicators

Honda Motor Company ADR (NY: HMC )

33.38 -0.48 (-1.42%)

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	22.35	22.78	22.21	22.65	8,090,246	+0.44(+1.97%)
Dec 29, 2011	22.00	22.24	21.96	22.21	1,676,396	+0.20(+0.91%)
Dec 28, 2011	22.27	22.33	21.98	22.01	2,007,592	-0.11(-0.50%)
Dec 27, 2011	22.33	22.33	22.11	22.13	1,099,249	-0.31(-1.39%)
Dec 23, 2011	22.20	22.48	22.20	22.44	744,389	+0.46(+2.09%)
Dec 21, 2011	22.07	22.07	21.78	21.98	709,513	+0.01(+0.07%)
Dec 20, 2011	21.69	21.97	21.67	21.96	488,821	+0.75(+3.53%)
Dec 19, 2011	21.58	21.65	21.21	21.21	594,965	-0.30(-1.38%)
Dec 16, 2011	21.57	21.67	21.43	21.51	891,556	-0.36(-1.63%)
Dec 15, 2011	22.01	22.04	21.79	21.87	491,330	+0.04(+0.20%)
Dec 14, 2011	22.01	22.14	21.81	21.82	981,476	-0.57(-2.55%)
Dec 13, 2011	22.95	23.01	22.28	22.39	566,946	-0.73(-3.17%)
Dec 12, 2011	23.16	23.16	22.86	23.13	775,476	-0.39(-1.67%)
Dec 09, 2011	23.18	23.56	23.18	23.52	637,479	+0.58(+2.52%)
Dec 08, 2011	23.56	23.56	22.88	22.94	504,797	-0.71(-3.01%)
Dec 07, 2011	23.41	23.73	23.39	23.65	774,790	+0.18(+0.76%)
Dec 06, 2011	23.47	23.58	23.33	23.47	636,094	+0.02(+0.09%)
Dec 05, 2011	23.53	23.54	23.31	23.45	744,753	+0.11(+0.48%)
Dec 02, 2011	23.63	23.68	23.32	23.34	825,665	-0.08(-0.35%)

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.