Indicators

Honda Motor Company ADR (NY: HMC )

33.24 +0.42 (+1.28%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	24.69	24.70	24.21	24.27	525,334	-0.43(-1.73%)
Jul 28, 2006	24.38	24.73	24.38	24.70	498,864	+0.32(+1.33%)
Jul 27, 2006	24.48	24.69	24.26	24.38	515,153	+0.24(+1.01%)
Jul 26, 2006	23.98	24.24	23.86	24.13	753,387	+0.38(+1.58%)
Jul 25, 2006	23.54	23.91	23.49	23.76	518,004	+0.53(+2.28%)
Jul 24, 2006	22.93	23.28	22.91	23.23	340,178	+0.54(+2.37%)
Jul 21, 2006	22.76	22.85	22.55	22.69	360,811	+0.01(+0.06%)
Jul 20, 2006	23.08	23.08	22.65	22.67	596,193	+0.14(+0.62%)
Jul 19, 2006	21.98	22.60	21.95	22.53	505,515	+0.53(+2.41%)
Jul 18, 2006	21.98	22.09	21.68	22.00	481,760	+0.00(+0.00%)
Jul 17, 2006	22.13	22.13	21.92	22.00	745,378	-0.17(-0.76%)
Jul 14, 2006	22.32	22.32	21.98	22.17	414,159	-0.23(-1.02%)
Jul 13, 2006	22.63	22.73	22.39	22.40	327,960	-0.35(-1.52%)
Jul 12, 2006	23.02	23.04	22.65	22.75	643,026	-1.01(-4.25%)
Jul 11, 2006	23.76	23.77	23.40	23.76	291,716	+0.15(+0.62%)
Jul 10, 2006	23.68	23.79	23.51	23.61	388,910	+0.45(+1.94%)
Jul 07, 2006	23.20	23.45	23.12	23.16	431,670	+0.18(+0.80%)
Jul 06, 2006	22.87	23.12	22.87	22.98	686,057	+0.10(+0.45%)
Jul 05, 2006	23.08	23.09	22.80	22.87	941,394	-1.05(-4.37%)

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.