Skip to main content

Honda Motor Company ADR (NY: HMC )

33.52 -0.27 (-0.80%)
Streaming Delayed Price Updated: 3:22 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

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.