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 (%)
May 28, 2021	28.65	28.67	28.40	28.47	954,342	+0.26(+0.90%)
May 27, 2021	28.07	28.28	28.07	28.22	1,195,452	+0.46(+1.64%)
May 26, 2021	27.59	27.88	27.55	27.76	918,313	+0.09(+0.33%)
May 25, 2021	28.01	28.02	27.61	27.67	1,685,726	-0.66(-2.32%)
May 24, 2021	28.31	28.47	28.19	28.33	1,065,825	+0.11(+0.39%)
May 21, 2021	27.97	28.31	27.82	28.22	2,123,958	+0.32(+1.14%)
May 20, 2021	27.66	27.99	27.51	27.90	1,271,749	+0.25(+0.89%)
May 19, 2021	27.54	27.72	27.37	27.66	899,897	-0.14(-0.49%)
May 18, 2021	27.80	28.04	27.66	27.79	1,260,597	+0.56(+2.04%)
May 17, 2021	27.08	27.25	26.84	27.24	1,085,095	-0.32(-1.16%)
May 14, 2021	27.75	27.80	27.35	27.55	997,445	-0.24(-0.85%)
May 13, 2021	27.29	27.88	27.29	27.79	865,554	+0.60(+2.21%)
May 12, 2021	27.60	27.70	27.12	27.19	1,767,134	-0.61(-2.20%)
May 11, 2021	28.17	28.23	27.56	27.80	1,381,374	-0.71(-2.49%)
May 10, 2021	28.69	28.72	28.50	28.51	738,573	+0.34(+1.20%)
May 07, 2021	28.03	28.28	27.94	28.17	773,481	+0.25(+0.88%)
May 06, 2021	27.76	27.94	27.61	27.93	1,048,258	+0.35(+1.26%)
May 05, 2021	27.55	27.75	27.31	27.58	1,625,523	+0.36(+1.30%)
May 04, 2021	27.45	27.45	27.09	27.23	707,343	-0.19(-0.70%)

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.