Indicators

Honda Motor Company ADR (NY: HMC )

33.52 -0.27 (-0.80%)

Official Closing Price Updated: 6:30 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	23.99	24.24	23.87	24.22	1,388,000	-0.12(-0.50%)
Jul 28, 2022	23.98	24.37	23.91	24.34	1,392,254	+0.43(+1.81%)
Jul 27, 2022	23.74	23.99	23.63	23.91	1,060,723	+0.11(+0.47%)
Jul 26, 2022	23.84	23.99	23.79	23.80	691,992	-0.33(-1.37%)
Jul 25, 2022	24.16	24.23	23.99	24.13	1,063,302	+0.15(+0.63%)
Jul 22, 2022	23.97	24.03	23.80	23.98	1,417,969	-0.17(-0.70%)
Jul 21, 2022	23.87	24.15	23.87	24.15	887,048	+0.29(+1.22%)
Jul 20, 2022	24.09	24.09	23.81	23.85	1,567,664	-0.16(-0.67%)
Jul 19, 2022	23.64	24.01	23.61	24.01	1,553,389	+0.71(+3.03%)
Jul 18, 2022	23.34	23.61	23.26	23.31	1,645,578	+0.12(+0.53%)
Jul 15, 2022	22.95	23.29	22.94	23.18	1,038,270	+0.46(+2.03%)
Jul 14, 2022	22.60	22.73	22.42	22.72	1,154,958	-0.27(-1.19%)
Jul 13, 2022	22.70	23.05	22.70	23.00	1,065,436	+0.36(+1.58%)
Jul 12, 2022	22.51	22.77	22.45	22.64	1,169,057	+0.11(+0.50%)
Jul 11, 2022	22.76	22.79	22.52	22.53	949,654	-0.23(-0.99%)
Jul 08, 2022	22.69	22.87	22.67	22.75	1,021,639	+0.08(+0.33%)
Jul 07, 2022	22.33	22.72	22.33	22.68	1,719,940	+0.64(+2.91%)
Jul 06, 2022	22.11	22.14	21.94	22.04	1,369,437	-0.20(-0.89%)
Jul 05, 2022	22.13	22.23	21.86	22.23	2,258,046	-0.57(-2.48%)

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.