Skip to main content

Honda Motor Company ADR (NY: HMC )

37.23 -0.09 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 21.29 21.49 21.23 21.49 341,540 -0.04(-0.17%)
Dec 29, 2005 21.59 21.62 21.52 21.52 514,266 -0.17(-0.79%)
Dec 28, 2005 21.64 21.80 21.64 21.69 371,204 +0.20(+0.93%)
Dec 27, 2005 21.53 21.57 21.37 21.49 486,220 -0.34(-1.56%)
Dec 23, 2005 21.82 22.03 21.82 21.83 283,830 +0.07(+0.31%)
Dec 22, 2005 21.72 21.78 21.61 21.77 363,519 +0.07(+0.34%)
Dec 21, 2005 21.69 21.69 21.44 21.69 563,346 +0.35(+1.63%)
Dec 20, 2005 21.37 21.47 21.17 21.34 458,443 +0.07(+0.35%)
Dec 19, 2005 21.26 21.40 21.21 21.27 389,137 +0.13(+0.60%)
Dec 16, 2005 21.12 21.14 21.01 21.14 473,950 +0.19(+0.88%)
Dec 15, 2005 21.03 21.08 20.91 20.96 256,863 -0.30(-1.40%)
Dec 14, 2005 21.23 21.35 21.20 21.26 505,771 -0.19(-0.90%)
Dec 13, 2005 21.34 21.49 21.29 21.45 292,595 +0.19(+0.87%)
Dec 12, 2005 21.20 21.26 21.11 21.26 438,353 +0.01(+0.07%)
Dec 09, 2005 21.17 21.26 21.13 21.25 865,245 -0.06(-0.28%)
Dec 08, 2005 21.14 21.38 21.08 21.31 1,060,084 -0.16(-0.76%)
Dec 07, 2005 21.51 21.54 21.33 21.47 623,214 -0.15(-0.69%)
Dec 06, 2005 21.43 21.70 21.38 21.62 883,448 -0.10(-0.44%)
Dec 05, 2005 21.43 21.75 21.63 21.72 967,316 +0.36(+1.67%)
Dec 02, 2005 21.43 21.43 21.30 21.36 1,077,343 +0.26(+1.23%)
Dec 01, 2005 20.84 21.18 21.03 21.10 1,620,464 +0.36(+1.75%)
Nov 30, 2005 20.91 20.97 20.71 20.74 572,515 -0.12(-0.57%)
Nov 29, 2005 20.85 20.91 20.80 20.85 309,045 -0.24(-1.13%)
Nov 28, 2005 21.13 21.29 21.03 21.09 781,781 +0.39(+1.90%)
Nov 25, 2005 20.69 20.76 20.66 20.70 568,200 -0.41(-1.93%)
Nov 23, 2005 20.95 21.11 20.91 21.11 839,356 +0.22(+1.07%)
Nov 22, 2005 20.74 20.89 20.63 20.88 486,894 +0.09(+0.43%)
Nov 21, 2005 20.82 20.83 20.69 20.80 388,868 +0.01(+0.04%)
Nov 18, 2005 20.75 20.82 20.66 20.79 444,151 +0.16(+0.79%)
Nov 17, 2005 20.40 20.62 20.35 20.62 481,905 +0.63(+3.15%)
Nov 16, 2005 19.85 20.01 19.85 19.99 720,835 +0.19(+0.94%)
Nov 15, 2005 19.69 19.88 19.69 19.81 796,883 +0.11(+0.57%)
Nov 14, 2005 19.68 19.73 19.65 19.70 750,499 -0.40(-1.99%)
Nov 11, 2005 20.11 20.11 20.02 20.10 1,229,843 +0.16(+0.82%)
Nov 10, 2005 19.94 20.01 19.87 19.94 430,263 -0.04(-0.19%)
Nov 09, 2005 20.11 20.11 19.96 19.97 263,200 -0.04(-0.22%)
Nov 08, 2005 20.02 20.10 19.99 20.02 405,318 -0.30(-1.46%)
Nov 07, 2005 20.17 20.36 20.11 20.31 230,974 +0.07(+0.33%)
Nov 04, 2005 20.62 20.62 20.21 20.25 675,935 -0.52(-2.50%)
Nov 03, 2005 20.77 21.03 20.69 20.77 1,574,350 +0.13(+0.65%)
Nov 02, 2005 20.40 20.64 20.28 20.63 446,038 +0.09(+0.43%)
Nov 01, 2005 20.54 20.57 20.46 20.54 354,350 -0.08(-0.40%)
Oct 31, 2005 20.57 20.65 20.47 20.62 424,060 +0.36(+1.76%)
Oct 28, 2005 20.10 20.30 20.10 20.27 643,304 +0.02(+0.11%)
Oct 27, 2005 20.73 20.73 20.23 20.25 643,034 -0.33(-1.62%)
Oct 26, 2005 20.56 20.78 20.51 20.58 204,007 +0.04(+0.18%)
Oct 25, 2005 20.63 20.68 20.45 20.54 278,706 +0.07(+0.36%)
Oct 24, 2005 20.21 20.52 20.13 20.47 432,959 +0.15(+0.73%)
Oct 21, 2005 20.34 20.54 20.24 20.32 660,428 -0.19(-0.90%)
Oct 20, 2005 20.77 20.80 20.50 20.51 601,370 -0.91(-4.26%)
Oct 19, 2005 21.23 21.43 21.05 21.42 403,700 -0.07(-0.31%)
Oct 18, 2005 21.72 21.72 21.43 21.49 411,116 -0.38(-1.73%)
Oct 17, 2005 21.76 21.95 21.70 21.86 772,477 +0.50(+2.33%)
Oct 14, 2005 21.29 21.40 21.06 21.37 509,546 +0.35(+1.66%)
Oct 13, 2005 20.96 21.03 20.81 21.02 427,701 +0.13(+0.64%)
Oct 12, 2005 21.01 21.06 20.83 20.88 281,403 -0.35(-1.64%)
Oct 11, 2005 21.28 21.28 21.02 21.23 696,699 +0.66(+3.21%)
Oct 10, 2005 20.97 20.97 20.57 20.57 204,007 -0.27(-1.32%)
Oct 07, 2005 20.77 20.91 20.70 20.85 375,519 +0.20(+0.97%)
Oct 06, 2005 20.83 20.94 20.65 20.65 440,645 -0.58(-2.73%)
Oct 05, 2005 21.54 21.77 21.23 21.23 519,389 -0.11(-0.52%)
Oct 04, 2005 21.54 21.62 21.31 21.34 397,362 +0.11(+0.52%)
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.