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 30, 2013	28.35	28.50	28.20	28.42	410,715	-0.43(-1.50%)
Sep 27, 2013	28.83	28.90	28.76	28.85	198,964	-0.35(-1.20%)
Sep 26, 2013	29.11	29.26	28.98	29.20	260,740	+0.32(+1.11%)
Sep 25, 2013	28.97	28.97	28.76	28.88	227,896	-0.00(-0.01%)
Sep 24, 2013	28.91	29.09	28.78	28.89	302,331	+0.03(+0.10%)
Sep 23, 2013	28.94	28.94	28.69	28.86	271,042	+0.01(+0.05%)
Sep 20, 2013	29.07	29.17	28.79	28.84	1,183,306	-0.51(-1.74%)
Sep 19, 2013	29.49	29.53	29.31	29.35	476,550	-0.16(-0.53%)
Sep 18, 2013	28.71	29.55	28.71	29.51	1,001,459	+0.84(+2.92%)
Sep 17, 2013	28.54	28.77	28.44	28.67	597,123	-0.12(-0.41%)
Sep 16, 2013	28.81	28.91	28.67	28.79	593,636	+0.24(+0.86%)
Sep 13, 2013	28.51	28.57	28.27	28.55	276,105	+0.10(+0.34%)
Sep 12, 2013	28.54	28.67	28.41	28.45	2,591,095	-0.23(-0.80%)
Sep 11, 2013	28.53	28.71	28.43	28.68	512,753	-0.20(-0.69%)
Sep 10, 2013	28.92	29.04	28.87	28.88	630,143	+0.09(+0.31%)
Sep 09, 2013	28.55	28.79	28.46	28.79	341,147	+0.60(+2.13%)
Sep 06, 2013	28.18	28.32	27.90	28.19	596,477	+0.19(+0.66%)
Sep 05, 2013	27.80	28.05	27.79	28.00	801,100	+0.51(+1.86%)
Sep 04, 2013	27.18	27.57	27.06	27.49	960,746	+0.44(+1.62%)

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.