Indicators

Honda Motor Company ADR (NY: HMC )

32.82 -1.02 (-3.01%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	22.98	22.98	22.62	22.83	625,987	-0.04(-0.16%)
Nov 27, 2009	22.61	22.92	22.61	22.87	511,620	-0.52(-2.24%)
Nov 25, 2009	22.36	23.45	23.17	23.39	1,239,408	+1.03(+4.61%)
Nov 24, 2009	22.29	22.59	22.14	22.36	2,045,033	-0.27(-1.20%)
Nov 23, 2009	22.67	22.85	22.51	22.63	398,191	+0.11(+0.49%)
Nov 20, 2009	22.42	22.57	22.30	22.52	558,345	+0.08(+0.36%)
Nov 19, 2009	22.67	22.68	22.27	22.44	787,224	-0.96(-4.12%)
Nov 18, 2009	23.54	23.64	23.21	23.40	322,121	-0.36(-1.52%)
Nov 17, 2009	23.78	23.79	23.57	23.77	843,215	-0.19(-0.80%)
Nov 16, 2009	23.79	24.07	23.59	23.96	380,005	+0.25(+1.06%)
Nov 13, 2009	23.61	23.83	23.50	23.71	308,765	+0.15(+0.63%)
Nov 12, 2009	23.66	23.81	23.49	23.56	524,798	-0.18(-0.78%)
Nov 11, 2009	23.57	23.85	23.57	23.74	1,462,799	+0.31(+1.32%)
Nov 10, 2009	23.19	23.54	23.19	23.43	597,044	-0.14(-0.59%)
Nov 09, 2009	23.15	23.65	23.03	23.57	475,241	+0.62(+2.70%)
Nov 06, 2009	22.78	22.99	22.54	22.95	809,239	-0.12(-0.51%)
Nov 05, 2009	22.92	23.11	22.87	23.07	664,830	-0.11(-0.48%)
Nov 04, 2009	23.22	23.48	23.17	23.18	488,857	+0.24(+1.06%)
Nov 03, 2009	22.84	22.96	22.66	22.94	509,960	-0.01(-0.06%)

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.