Indicators

Honda Motor Company ADR (NY: HMC )

33.84 +0.32 (+0.95%)

Official Closing Price Updated: 4:10 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	15.40	15.77	15.32	15.72	1,209,084	+0.35(+2.30%)
Jan 29, 2004	15.32	15.40	15.14	15.37	938,272	-0.03(-0.19%)
Jan 28, 2004	15.54	15.69	15.40	15.40	483,796	-0.18(-1.18%)
Jan 27, 2004	15.69	15.71	15.56	15.58	671,125	-0.26(-1.63%)
Jan 26, 2004	15.69	15.85	15.55	15.84	747,414	-0.06(-0.37%)
Jan 23, 2004	16.04	16.08	15.90	15.90	1,217,907	-0.39(-2.40%)
Jan 22, 2004	16.38	16.39	16.28	16.29	430,720	-0.14(-0.85%)
Jan 21, 2004	16.38	16.47	16.26	16.43	556,691	+0.05(+0.32%)
Jan 20, 2004	16.43	17.05	16.21	16.38	428,955	+0.17(+1.05%)
Jan 16, 2004	16.21	16.28	16.10	16.21	1,043,339	+0.62(+3.97%)
Jan 15, 2004	15.68	15.71	15.57	15.59	837,141	-0.49(-3.07%)
Jan 14, 2004	16.02	16.16	15.93	16.08	620,492	-0.08(-0.50%)
Jan 13, 2004	16.21	16.24	16.10	16.16	883,295	-0.34(-2.05%)
Jan 12, 2004	16.80	16.80	16.39	16.50	573,388	-0.07(-0.44%)
Jan 09, 2004	16.50	17.16	16.44	16.58	569,587	+0.18(+1.12%)
Jan 08, 2004	16.27	16.46	16.24	16.39	497,778	+0.15(+0.95%)
Jan 07, 2004	16.21	16.31	16.16	16.24	1,433,471	-0.39(-2.35%)
Jan 06, 2004	16.49	16.63	16.44	16.63	1,210,306	-0.57(-3.30%)
Jan 05, 2004	16.94	17.24	16.87	17.19	754,065	+0.52(+3.09%)

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.