Skip to main content

Honda Motor Company ADR (NY: HMC )

33.85 +0.20 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 13.40 13.62 13.36 13.39 224,232 -0.07(-0.50%)
Dec 30, 2002 13.53 13.72 13.42 13.46 247,964 -0.14(-1.04%)
Dec 27, 2002 13.53 13.72 13.53 13.60 114,341 -0.01(-0.05%)
Dec 26, 2002 13.77 13.86 13.55 13.61 109,217 +0.04(+0.27%)
Dec 24, 2002 13.51 13.74 13.50 13.57 41,799 -0.06(-0.44%)
Dec 23, 2002 13.72 13.79 13.55 13.63 115,959 +0.06(+0.44%)
Dec 20, 2002 13.53 13.71 13.45 13.57 122,701 +0.33(+2.52%)
Dec 19, 2002 13.22 13.49 13.22 13.24 240,952 +0.02(+0.17%)
Dec 18, 2002 13.42 13.42 13.22 13.22 633,461 -0.30(-2.25%)
Dec 17, 2002 13.59 13.71 13.44 13.52 170,972 -0.40(-2.88%)
Dec 16, 2002 13.83 13.94 13.72 13.92 138,342 +0.47(+3.53%)
Dec 13, 2002 13.72 13.73 13.45 13.45 346,799 -0.42(-3.05%)
Dec 12, 2002 13.92 13.97 13.76 13.87 78,474 +0.13(+0.97%)
Dec 11, 2002 13.72 13.86 13.68 13.74 126,476 -0.11(-0.80%)
Dec 10, 2002 13.84 13.94 13.76 13.85 201,175 +0.15(+1.08%)
Dec 09, 2002 13.79 13.88 13.59 13.70 197,400 -0.04(-0.32%)
Dec 06, 2002 13.61 13.78 13.57 13.74 99,374 +0.06(+0.43%)
Dec 05, 2002 13.79 13.79 13.57 13.68 235,559 -0.07(-0.54%)
Dec 04, 2002 13.76 13.94 13.72 13.76 113,667 -0.17(-1.22%)
Dec 03, 2002 14.14 14.14 13.77 13.93 248,503 -0.16(-1.11%)
Dec 02, 2002 14.08 14.20 14.01 14.08 306,618 -0.01(-0.11%)
Nov 29, 2002 14.13 14.20 14.09 14.10 200,097 +0.04(+0.26%)
Nov 27, 2002 13.95 14.20 13.95 14.06 182,029 +0.16(+1.12%)
Nov 26, 2002 14.05 14.05 13.91 13.91 303,516 -0.10(-0.69%)
Nov 25, 2002 13.94 14.08 13.84 14.00 231,244 +0.43(+3.17%)
Nov 22, 2002 13.59 13.65 13.50 13.57 352,732 -0.11(-0.81%)
Nov 21, 2002 13.63 13.71 13.39 13.68 283,965 -0.02(-0.16%)
Nov 20, 2002 13.51 13.94 13.42 13.71 319,427 +0.27(+2.04%)
Nov 19, 2002 13.52 13.52 13.33 13.43 386,036 -0.01(-0.11%)
Nov 18, 2002 13.59 13.59 13.36 13.45 282,886 -0.07(-0.55%)
Nov 15, 2002 13.27 13.53 13.27 13.52 211,558 +0.32(+2.42%)
Nov 14, 2002 13.14 13.28 13.08 13.20 157,219 +0.17(+1.31%)
Nov 13, 2002 13.02 13.08 12.87 13.03 188,905 +0.03(+0.23%)
Nov 12, 2002 12.90 13.01 12.68 13.00 215,333 +0.32(+2.51%)
Nov 11, 2002 12.98 12.98 12.62 12.68 282,752 -0.55(-4.15%)
Nov 08, 2002 13.46 13.48 13.16 13.23 246,885 +0.03(+0.22%)
Nov 07, 2002 13.19 13.35 13.16 13.20 253,627 +0.01(+0.06%)
Nov 06, 2002 13.27 13.27 13.09 13.19 384,688 -0.23(-1.71%)
Nov 05, 2002 13.25 13.42 13.24 13.42 353,945 -0.40(-2.90%)
Nov 04, 2002 14.24 14.24 13.82 13.82 422,712 -0.12(-0.85%)
Nov 01, 2002 13.42 13.94 13.42 13.94 267,515 +0.53(+3.98%)
Oct 31, 2002 13.50 13.53 13.30 13.41 323,607 -0.33(-2.38%)
Oct 30, 2002 13.52 13.97 13.50 13.74 274,661 +0.38(+2.83%)
Oct 29, 2002 13.02 13.42 12.99 13.36 9,573,387 -1.01(-7.02%)
Oct 28, 2002 14.82 14.82 14.28 14.37 659,889 -1.07(-6.92%)
Oct 25, 2002 15.29 15.57 15.23 15.43 117,981 +0.42(+2.77%)
Oct 24, 2002 15.27 15.35 14.91 15.02 204,277 -0.07(-0.49%)
Oct 23, 2002 14.95 15.09 14.91 15.09 210,614 +0.19(+1.24%)
Oct 22, 2002 14.87 15.04 14.85 14.91 251,469 -0.33(-2.14%)
Oct 21, 2002 15.11 15.27 14.99 15.23 216,412 +0.30(+2.04%)
Oct 18, 2002 15.06 15.12 14.91 14.93 137,398 -0.31(-2.04%)
Oct 17, 2002 15.41 15.41 15.14 15.24 132,004 +0.37(+2.49%)
Oct 16, 2002 14.94 15.12 14.69 14.87 143,600 +0.06(+0.40%)
Oct 15, 2002 14.65 14.93 14.61 14.81 244,728 +0.72(+5.11%)
Oct 14, 2002 14.19 14.28 13.94 14.09 173,939 -0.10(-0.68%)
Oct 11, 2002 14.27 14.46 14.09 14.19 284,774 +0.01(+0.11%)
Oct 10, 2002 13.76 14.25 13.73 14.17 260,369 +0.30(+2.19%)
Oct 09, 2002 14.17 14.17 13.79 13.87 504,557 -0.47(-3.31%)
Oct 08, 2002 14.28 14.41 14.05 14.34 487,703 +0.22(+1.52%)
Oct 07, 2002 14.54 14.55 13.72 14.13 439,162 -0.69(-4.66%)
Oct 04, 2002 14.87 14.91 14.65 14.82 171,781 +0.10(+0.71%)
Oct 03, 2002 14.87 14.87 14.64 14.71 104,363 +0.18(+1.22%)
Oct 02, 2002 14.72 14.91 14.46 14.54 340,462 -0.65(-4.25%)
Oct 01, 2002 14.76 15.24 14.72 15.18 289,493 +0.45(+3.02%)
Sep 30, 2002 15.06 15.06 14.57 14.74 344,641 -0.31(-2.07%)
Sep 27, 2002 15.38 15.38 14.96 15.05 121,622 -0.37(-2.40%)
Sep 26, 2002 15.05 15.43 15.05 15.42 151,421 +0.25(+1.66%)
Sep 25, 2002 14.89 15.29 14.89 15.17 225,042 -0.04(-0.24%)
Sep 24, 2002 15.26 15.45 15.11 15.20 405,318 -0.20(-1.30%)
Sep 23, 2002 15.46 15.54 15.35 15.40 96,138 -0.22(-1.38%)
Sep 20, 2002 15.69 15.80 15.57 15.62 101,936 -0.01(-0.10%)
Sep 19, 2002 15.95 15.95 15.57 15.63 1,550,619 -0.13(-0.85%)
Sep 18, 2002 15.57 15.94 15.51 15.77 366,485 +0.62(+4.06%)
Sep 17, 2002 15.36 15.54 15.06 15.15 269,538 +0.12(+0.79%)
Sep 16, 2002 15.09 15.11 14.88 15.03 323,202 -0.04(-0.25%)
Sep 13, 2002 15.01 15.09 14.84 15.07 654,765 -0.11(-0.73%)
Sep 12, 2002 15.35 15.39 15.08 15.18 142,522 -0.19(-1.25%)
Sep 11, 2002 15.55 15.55 15.29 15.37 79,418 +0.31(+2.07%)
Sep 10, 2002 15.17 15.28 15.06 15.06 183,107 -0.10(-0.68%)
Sep 09, 2002 15.14 15.24 15.02 15.17 125,532 -0.04(-0.24%)
Sep 06, 2002 15.02 15.27 15.02 15.20 172,051 +0.39(+2.65%)
Sep 05, 2002 14.93 14.93 14.76 14.81 201,445 -0.13(-0.84%)
Sep 04, 2002 15.02 15.02 14.83 14.94 406,127 -0.34(-2.23%)
Sep 03, 2002 15.37 15.37 15.09 15.28 493,096 -0.45(-2.83%)
Aug 30, 2002 15.64 15.95 15.60 15.72 52,990 -0.10(-0.66%)
Aug 29, 2002 15.77 15.87 15.43 15.83 91,958 +0.11(+0.71%)
Aug 28, 2002 15.92 15.94 15.71 15.72 111,779 -0.45(-2.75%)
Aug 27, 2002 16.46 16.46 16.14 16.16 14,400,531 -0.14(-0.86%)
Aug 26, 2002 16.31 16.32 16.09 16.30 145,084 +0.28(+1.76%)
Aug 23, 2002 16.05 16.07 15.95 16.02 159,781 -0.04(-0.23%)
Aug 22, 2002 15.96 16.13 15.87 16.06 180,950 +0.00(+0.00%)
Aug 21, 2002 15.72 16.12 15.72 16.06 225,176 +0.61(+3.94%)
Aug 20, 2002 15.43 15.50 15.24 15.45 193,894 +0.10(+0.63%)
Aug 16, 2002 15.52 15.61 15.29 15.35 182,703 -0.27(-1.71%)
Aug 15, 2002 15.53 15.69 15.39 15.62 217,086 -0.08(-0.52%)
Aug 14, 2002 15.65 15.71 15.35 15.70 165,983 +0.19(+1.24%)
Aug 13, 2002 15.53 15.83 15.51 15.51 138,477 -0.01(-0.10%)
Aug 12, 2002 15.57 15.62 15.49 15.52 108,813 +0.12(+0.77%)
Aug 07, 2002 15.13 15.50 15.13 15.40 186,478 +0.46(+3.08%)
Aug 06, 2002 14.87 15.06 14.75 14.94 353,406 +0.26(+1.77%)
Aug 05, 2002 14.98 14.98 14.61 14.68 180,950 -0.13(-0.85%)
Aug 02, 2002 15.09 15.09 14.70 14.81 267,785 -0.40(-2.63%)
Aug 01, 2002 15.27 15.34 15.17 15.21 343,293 -0.36(-2.33%)
Jul 31, 2002 15.50 15.65 15.43 15.57 362,440 -0.39(-2.42%)
Jul 30, 2002 16.00 16.09 15.80 15.96 570,897 -0.20(-1.24%)
Jul 29, 2002 15.87 16.32 15.77 16.16 362,575 +0.66(+4.26%)
Jul 26, 2002 15.37 16.11 15.31 15.50 301,359 -0.53(-3.29%)
Jul 25, 2002 16.44 16.45 15.74 16.03 395,879 -1.01(-5.92%)
Jul 24, 2002 16.82 17.13 16.70 17.04 390,216 +0.62(+3.80%)
Jul 23, 2002 16.49 16.76 16.35 16.41 411,790 +0.28(+1.75%)
Jul 22, 2002 15.83 16.13 15.83 16.13 479,343 +0.67(+4.32%)
Jul 19, 2002 15.74 15.74 15.46 15.46 331,832 -0.03(-0.19%)
Jul 17, 2002 15.50 15.64 15.33 15.49 175,287 +0.16(+1.02%)
Jul 12, 2002 15.65 15.65 15.27 15.34 168,815 +0.01(+0.10%)
Jul 11, 2002 15.20 15.34 14.98 15.32 268,324 +0.11(+0.73%)
Jul 10, 2002 15.57 16.09 15.20 15.21 1,348,364 -0.29(-1.87%)
Jul 09, 2002 15.74 15.74 15.50 15.50 230,030 -0.24(-1.51%)
Jul 08, 2002 15.65 15.74 15.65 15.74 310,528 -0.16(-1.03%)
Jul 05, 2002 15.36 15.90 15.36 15.90 65,530 +0.39(+2.49%)
Jul 04, 2002 15.35 15.57 15.34 15.52 294,617 +0.00(+0.00%)
Jul 03, 2002 15.35 15.57 15.34 15.52 294,617 +0.31(+2.05%)
Jul 02, 2002 15.31 15.48 15.10 15.20 217,491 +0.09(+0.59%)
Jul 01, 2002 15.41 15.46 15.11 15.11 96,003 -0.24(-1.59%)
Jun 28, 2002 15.03 15.38 15.03 15.36 216,547 +0.47(+3.19%)
Jun 27, 2002 14.86 14.90 14.52 14.88 140,229 +0.13(+0.85%)
Jun 26, 2002 14.77 14.88 14.61 14.76 216,547 -0.07(-0.50%)
Jun 25, 2002 15.02 15.29 14.72 14.83 326,573 +0.20(+1.37%)
Jun 21, 2002 14.86 14.86 14.72 14.63 174,073 -0.20(-1.35%)
Jun 20, 2002 15.14 15.14 14.76 14.83 304,056 -0.30(-1.96%)
Jun 19, 2002 15.20 15.34 14.85 15.13 240,952 -0.30(-1.92%)
Jun 18, 2002 15.59 15.59 15.20 15.43 311,741 -0.20(-1.28%)
Jun 17, 2002 15.39 15.69 15.33 15.63 226,660 -0.10(-0.61%)
Jun 14, 2002 15.87 15.87 15.51 15.72 435,656 -0.26(-1.62%)
Jun 12, 2002 16.02 16.02 15.72 15.98 366,755 +0.33(+2.13%)
Jun 11, 2002 15.81 16.12 15.62 15.65 228,008 -0.09(-0.57%)
Jun 10, 2002 15.73 16.03 15.73 15.74 127,015 -0.30(-1.90%)
Jun 07, 2002 15.89 16.15 15.87 16.04 351,923 +0.54(+3.49%)
Jun 06, 2002 15.80 15.86 15.50 15.50 221,131 -0.44(-2.79%)
Jun 05, 2002 15.88 16.04 15.83 15.95 121,487 -0.16(-1.01%)
May 31, 2002 16.09 16.24 15.98 16.11 227,469 -0.39(-2.38%)
May 28, 2002 16.64 16.64 16.41 16.50 191,467 -0.38(-2.24%)
May 27, 2002 16.69 16.88 16.69 16.88 530,581 +0.00(+0.00%)
May 24, 2002 16.69 16.88 16.69 16.88 530,581 +0.54(+3.31%)
May 23, 2002 16.24 16.38 16.18 16.34 465,994 -0.44(-2.61%)
May 22, 2002 16.75 16.84 16.50 16.78 269,403 -0.13(-0.79%)
May 21, 2002 16.99 17.04 16.91 16.91 380,103 -0.26(-1.51%)
May 20, 2002 17.05 17.21 16.95 17.17 426,757 -0.26(-1.49%)
May 17, 2002 17.24 17.49 17.21 17.43 496,198 +0.34(+2.00%)
May 16, 2002 17.16 17.26 17.07 17.09 167,871 +0.01(+0.09%)
May 15, 2002 16.76 17.09 16.76 17.07 339,518 +0.14(+0.83%)
May 14, 2002 16.82 16.95 16.80 16.93 251,469 -0.05(-0.31%)
May 13, 2002 16.81 17.01 16.69 16.98 275,875 +0.15(+0.88%)
May 10, 2002 16.91 16.98 16.79 16.84 163,826 -0.06(-0.35%)
May 09, 2002 16.98 16.99 16.86 16.89 266,571 -0.54(-3.11%)
May 08, 2002 17.21 17.69 17.21 17.44 293,269 +0.32(+1.86%)
May 07, 2002 17.02 17.12 16.98 17.12 158,297 +0.10(+0.57%)
May 06, 2002 17.24 17.35 16.98 17.02 258,885 -0.26(-1.50%)
May 03, 2002 17.27 17.28 17.14 17.28 177,714 +0.12(+0.69%)
May 02, 2002 17.06 17.17 17.00 17.16 426,892 -0.38(-2.16%)
May 01, 2002 17.21 17.55 17.21 17.54 555,795 +0.71(+4.23%)
Apr 30, 2002 16.69 16.99 16.69 16.83 393,452 +0.22(+1.29%)
Apr 29, 2002 16.66 16.74 16.54 16.61 335,338 -0.04(-0.27%)
Apr 26, 2002 16.56 16.72 16.36 16.66 529,502 +0.30(+1.81%)
Apr 25, 2002 16.43 16.51 16.25 16.36 190,389 +0.05(+0.32%)
Apr 24, 2002 16.09 16.35 16.09 16.31 448,196 +0.21(+1.34%)
Apr 23, 2002 15.97 16.21 15.97 16.09 171,916 +0.11(+0.70%)
Apr 22, 2002 16.15 16.15 15.87 15.98 124,319 +0.11(+0.70%)
Apr 19, 2002 15.86 15.90 15.77 15.87 143,061 +0.01(+0.05%)
Apr 18, 2002 15.80 15.96 15.77 15.86 162,343 +0.10(+0.66%)
Apr 17, 2002 15.87 15.87 15.69 15.76 286,797 +0.15(+0.95%)
Apr 16, 2002 15.43 15.76 15.43 15.61 183,782 +0.37(+2.43%)
Apr 15, 2002 15.25 15.35 15.17 15.24 68,766 +0.19(+1.28%)
Apr 12, 2002 15.06 15.12 14.89 15.05 53,799 +0.14(+0.95%)
Apr 11, 2002 15.09 15.09 14.83 14.91 209,131 -0.42(-2.71%)
Apr 10, 2002 15.26 15.34 15.21 15.32 150,072 +0.24(+1.62%)
Apr 09, 2002 15.06 15.09 14.91 15.08 239,469 -0.21(-1.36%)
Apr 08, 2002 15.06 15.33 15.06 15.29 65,800 -0.16(-1.01%)
Apr 05, 2002 15.25 15.45 15.21 15.44 45,305 +0.30(+1.96%)
Apr 04, 2002 15.28 15.28 15.03 15.14 68,766 -0.13(-0.87%)
Apr 03, 2002 15.17 15.46 15.02 15.28 95,464 +0.07(+0.49%)
Apr 02, 2002 15.20 15.31 15.17 15.20 137,263 -0.16(-1.06%)
Apr 01, 2002 15.34 15.50 15.23 15.37 101,531 -0.33(-2.13%)
Mar 29, 2002 15.72 15.76 15.57 15.70 108,813 +0.00(+0.00%)
Mar 28, 2002 15.72 15.76 15.57 15.70 1,092,175 +0.16(+1.05%)
Mar 27, 2002 15.56 15.64 15.40 15.54 228,278 +0.13(+0.87%)
Mar 26, 2002 15.09 15.46 15.09 15.40 100,453 +0.20(+1.32%)
Mar 25, 2002 15.34 15.39 15.16 15.20 245,671 -0.18(-1.16%)
Mar 22, 2002 15.37 15.46 15.29 15.38 163,017 -0.16(-1.00%)
Mar 21, 2002 15.67 15.68 15.46 15.54 73,485 -0.01(-0.10%)
Mar 20, 2002 15.68 15.73 15.55 15.55 174,073 -0.47(-2.96%)
Mar 19, 2002 15.99 16.24 15.99 16.03 140,499 +0.22(+1.41%)
Mar 18, 2002 15.94 15.94 15.69 15.80 136,724 -0.36(-2.25%)
Mar 15, 2002 16.06 16.21 15.95 16.17 293,808 +0.40(+2.54%)
Mar 14, 2002 15.80 15.92 15.76 15.77 157,219 +0.10(+0.62%)
Mar 13, 2002 15.80 15.81 15.50 15.67 110,431 -0.13(-0.80%)
Mar 12, 2002 15.87 15.87 15.71 15.80 76,182 -0.08(-0.51%)
Mar 11, 2002 15.78 15.89 15.74 15.88 171,107 -0.25(-1.56%)
Mar 08, 2002 15.95 16.28 15.95 16.13 204,142 -0.52(-3.12%)
Mar 07, 2002 16.62 16.93 16.54 16.65 309,719 +0.39(+2.37%)
Mar 06, 2002 16.06 16.28 15.95 16.26 170,163 +0.21(+1.29%)
Mar 05, 2002 16.09 16.18 15.95 16.06 356,642 -0.24(-1.46%)
Mar 04, 2002 15.76 16.44 15.76 16.29 545,817 +1.20(+7.96%)
Mar 01, 2002 14.94 15.20 14.83 15.09 331,427 +0.33(+2.21%)
Feb 28, 2002 14.83 14.83 14.68 14.77 136,184 +0.17(+1.17%)
Feb 27, 2002 14.47 14.61 14.40 14.60 145,084 +0.56(+4.02%)
Feb 26, 2002 13.91 14.03 13.77 14.03 196,996 -0.01(-0.05%)
Feb 25, 2002 14.02 14.08 13.87 14.04 360,822 +0.02(+0.16%)
Feb 22, 2002 14.09 14.20 13.94 14.02 135,375 +0.00(+0.00%)
Feb 21, 2002 14.16 14.24 13.87 14.02 114,071 +0.31(+2.27%)
Feb 20, 2002 13.63 13.71 13.58 13.71 125,128 +0.19(+1.37%)
Feb 19, 2002 13.79 13.79 13.44 13.52 245,267 -0.90(-6.22%)
Feb 18, 2002 14.46 14.46 14.31 14.42 40,720 +0.00(+0.00%)
Feb 15, 2002 14.46 14.46 14.31 14.42 40,720 +0.11(+0.78%)
Feb 14, 2002 14.17 14.38 14.16 14.31 110,835 -0.34(-2.33%)
Feb 13, 2002 14.60 14.75 14.50 14.65 90,205 +0.05(+0.36%)
Feb 12, 2002 14.42 14.72 14.39 14.60 55,822 -0.01(-0.10%)
Feb 11, 2002 14.48 14.68 14.42 14.61 98,969 +0.26(+1.81%)
Feb 08, 2002 14.35 14.52 14.33 14.35 88,722 +0.16(+1.10%)
Feb 07, 2002 14.31 14.38 14.10 14.20 178,927 +0.03(+0.21%)
Feb 06, 2002 14.35 14.37 14.17 14.17 166,927 -0.04(-0.26%)
Feb 05, 2002 14.29 14.31 14.14 14.20 334,259 -0.59(-4.01%)
Feb 04, 2002 14.89 15.01 14.64 14.80 176,366 -0.10(-0.65%)
Feb 01, 2002 14.91 14.96 14.72 14.89 123,645 -0.12(-0.79%)
Jan 31, 2002 15.02 15.02 14.86 15.01 306,887 +0.16(+1.10%)
Jan 30, 2002 14.83 14.91 14.48 14.85 239,874 +0.30(+2.04%)
Jan 29, 2002 14.83 14.83 14.47 14.55 224,232 -0.77(-5.03%)
Jan 28, 2002 15.45 15.54 15.22 15.32 286,931 +0.24(+1.62%)
Jan 25, 2002 14.86 15.14 14.86 15.08 242,975 +0.46(+3.15%)
Jan 24, 2002 14.66 15.01 14.51 14.62 233,941 -0.03(-0.20%)
Jan 23, 2002 14.42 14.76 14.39 14.65 173,399 +0.41(+2.86%)
Jan 22, 2002 14.45 14.49 14.17 14.24 465,320 +0.00(+0.00%)
Jan 21, 2002 14.38 14.41 14.02 14.24 210,210 +0.00(+0.00%)
Jan 18, 2002 14.38 14.41 14.02 14.24 210,210 -0.12(-0.83%)
Jan 17, 2002 14.29 14.39 14.09 14.36 253,762 +0.07(+0.47%)
Jan 16, 2002 14.46 14.46 14.13 14.29 139,960 +0.01(+0.10%)
Jan 15, 2002 14.17 14.31 14.09 14.28 237,581 +0.19(+1.32%)
Jan 14, 2002 14.35 14.41 13.94 14.09 322,124 -0.25(-1.76%)
Jan 11, 2002 14.33 15.02 14.25 14.34 276,145 +0.05(+0.36%)
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.