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 (%)
Sep 28, 2012	22.93	22.96	22.81	22.91	1,193,837	-0.71(-3.01%)
Sep 27, 2012	23.53	23.68	23.43	23.62	769,964	+0.29(+1.24%)
Sep 26, 2012	23.43	23.54	23.12	23.33	1,333,951	-0.56(-2.36%)
Sep 25, 2012	24.17	24.22	23.89	23.90	556,483	-0.37(-1.53%)
Sep 24, 2012	24.21	24.36	24.08	24.27	331,339	-0.45(-1.83%)
Sep 21, 2012	24.80	24.85	24.71	24.72	354,706	-0.10(-0.42%)
Sep 20, 2012	24.87	24.94	24.80	24.82	189,602	-0.32(-1.27%)
Sep 19, 2012	25.00	25.25	25.00	25.14	320,691	+0.43(+1.74%)
Sep 18, 2012	24.63	24.78	24.55	24.71	977,019	-0.42(-1.68%)
Sep 17, 2012	25.65	25.65	25.08	25.14	650,257	-0.59(-2.31%)
Sep 14, 2012	25.63	25.81	25.62	25.73	424,048	+0.27(+1.05%)
Sep 13, 2012	24.95	25.47	24.84	25.46	745,039	+0.50(+2.02%)
Sep 12, 2012	25.02	25.06	24.87	24.96	373,859	+0.37(+1.51%)
Sep 11, 2012	24.61	24.69	24.57	24.59	697,112	+0.12(+0.48%)
Sep 10, 2012	24.53	24.61	24.45	24.47	766,929	-0.08(-0.33%)
Sep 07, 2012	24.30	24.62	24.30	24.55	603,873	+0.65(+2.73%)
Sep 06, 2012	23.53	23.91	23.49	23.90	357,421	+0.57(+2.45%)
Sep 05, 2012	23.23	23.39	23.16	23.33	547,164	-0.12(-0.51%)

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.