Indicators

Honda Motor Company ADR (NY: HMC )

34.96 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	21.14	21.58	21.14	21.53	734,738	+0.07(+0.35%)
May 28, 2009	21.23	21.53	21.08	21.46	1,281,499	+0.59(+2.81%)
May 27, 2009	20.89	21.26	20.83	20.87	995,532	-0.58(-2.70%)
May 26, 2009	20.91	21.50	20.56	21.45	1,541,714	+0.33(+1.54%)
May 22, 2009	21.21	21.42	21.09	21.12	969,085	+0.60(+2.93%)
May 21, 2009	20.44	20.72	20.36	20.52	1,157,984	-0.24(-1.18%)
May 20, 2009	21.04	21.32	20.72	20.77	1,319,439	-0.21(-0.99%)
May 19, 2009	20.99	21.19	20.87	20.97	1,216,546	-0.47(-2.18%)
May 18, 2009	21.02	21.48	21.02	21.44	2,042,172	+0.28(+1.33%)
May 15, 2009	21.31	21.63	21.03	21.16	1,578,698	-0.02(-0.10%)
May 14, 2009	21.12	21.37	20.95	21.18	912,257	+0.08(+0.39%)
May 13, 2009	21.52	21.52	20.94	21.10	2,964,799	-0.81(-3.69%)
May 12, 2009	21.69	22.10	21.54	21.91	890,078	+0.18(+0.82%)
May 11, 2009	21.88	21.95	21.51	21.73	760,023	-0.44(-1.97%)
May 08, 2009	22.02	22.32	21.92	22.17	1,041,858	-0.12(-0.53%)
May 07, 2009	22.99	22.99	22.03	22.29	1,658,213	-0.62(-2.69%)
May 06, 2009	22.64	22.96	22.58	22.90	1,917,108	+0.42(+1.88%)
May 05, 2009	22.29	22.54	22.27	22.48	1,585,588	+0.03(+0.13%)
May 04, 2009	21.90	22.48	21.89	22.45	1,086,276	+0.75(+3.45%)

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.