Skip to main content

Honda Motor Company ADR (NY: HMC )

31.73 +0.25 (+0.79%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 27.69 27.84 27.67 27.80 665,870 +0.24(+0.89%)
May 29, 2014 27.57 27.59 27.43 27.55 1,515,993 +0.21(+0.78%)
May 28, 2014 27.37 27.40 27.22 27.34 565,299 -0.22(-0.80%)
May 27, 2014 27.43 27.64 27.39 27.56 981,117 +0.13(+0.49%)
May 23, 2014 27.21 27.43 27.43 27.43 1,385,822 +0.32(+1.17%)
May 22, 2014 26.92 27.12 26.92 27.11 807,564 +0.29(+1.09%)
May 21, 2014 26.69 26.85 26.68 26.82 1,825,484 +0.26(+0.98%)
May 20, 2014 26.57 26.65 26.49 26.56 2,189,528 -0.02(-0.06%)
May 19, 2014 26.31 26.61 26.31 26.57 2,695,006 +0.22(+0.84%)
May 16, 2014 26.24 26.37 26.16 26.35 575,686 +0.23(+0.88%)
May 15, 2014 26.27 26.30 26.01 26.12 637,290 -0.33(-1.25%)
May 14, 2014 26.64 26.67 26.46 26.46 599,527 -0.23(-0.86%)
May 13, 2014 26.35 26.74 26.35 26.69 1,430,075 +0.70(+2.71%)
May 12, 2014 25.83 26.01 25.82 25.98 990,120 -0.04(-0.15%)
May 09, 2014 26.04 26.08 25.92 26.02 1,376,549 -0.09(-0.36%)
May 08, 2014 26.12 26.27 26.09 26.12 865,537 -0.40(-1.49%)
May 07, 2014 26.34 26.54 26.21 26.51 1,362,166 -0.09(-0.33%)
May 06, 2014 26.66 26.72 26.56 26.60 499,820 -0.11(-0.41%)
May 05, 2014 26.69 26.74 26.54 26.71 975,533 +0.06(+0.24%)
May 02, 2014 26.83 26.91 26.62 26.65 978,773 +0.04(+0.15%)
May 01, 2014 26.52 26.63 26.45 26.61 1,022,991 +0.29(+1.11%)
Apr 30, 2014 26.06 26.35 26.01 26.31 1,075,607 +0.40(+1.56%)
Apr 29, 2014 25.97 26.02 25.88 25.91 1,089,307 +0.09(+0.34%)
Apr 28, 2014 25.77 25.86 25.62 25.82 1,484,974 -0.28(-1.06%)
Apr 25, 2014 26.42 26.56 25.96 26.10 2,083,210 -0.51(-1.93%)
Apr 24, 2014 26.60 26.68 26.47 26.61 1,095,175 -0.13(-0.50%)
Apr 23, 2014 26.79 26.85 26.73 26.75 641,341 +0.16(+0.59%)
Apr 22, 2014 26.56 26.66 26.54 26.59 1,171,868 -0.13(-0.47%)
Apr 21, 2014 26.71 26.80 26.63 26.72 1,483,089 -0.28(-1.05%)
Apr 17, 2014 26.87 27.00 27.00 27.00 825,469 -0.31(-1.13%)
Apr 16, 2014 27.21 27.36 27.13 27.31 850,519 +0.38(+1.41%)
Apr 15, 2014 26.99 27.03 26.66 26.93 926,219 -0.09(-0.35%)
Apr 14, 2014 26.99 27.13 26.87 27.03 881,945 +0.36(+1.36%)
Apr 11, 2014 26.73 26.88 26.61 26.66 1,395,216 +0.33(+1.26%)
Apr 10, 2014 26.73 26.74 26.33 26.33 2,067,142 -0.69(-2.54%)
Apr 09, 2014 26.82 27.03 26.75 27.02 2,910,748 +0.34(+1.27%)
Apr 08, 2014 26.50 26.80 26.43 26.68 4,024,951 -0.54(-1.97%)
Apr 07, 2014 27.54 27.55 27.21 27.22 2,248,524 -0.63(-2.27%)
Apr 04, 2014 28.12 28.21 27.80 27.85 3,613,825 -0.28(-0.98%)
Apr 03, 2014 28.13 28.17 28.04 28.12 511,821 +0.06(+0.23%)
Apr 02, 2014 28.02 28.12 27.94 28.06 652,884 +0.25(+0.88%)
Apr 01, 2014 27.87 27.92 27.70 27.82 566,353 -0.11(-0.40%)
Mar 31, 2014 27.89 27.95 27.81 27.93 819,742 +0.40(+1.44%)
Mar 28, 2014 27.55 27.70 27.48 27.53 793,002 +0.23(+0.84%)
Mar 27, 2014 27.25 27.44 27.18 27.30 2,025,819 +0.08(+0.29%)
Mar 26, 2014 27.45 27.52 27.22 27.22 1,340,645 -0.16(-0.58%)
Mar 25, 2014 27.31 27.41 27.26 27.38 845,421 +0.20(+0.73%)
Mar 24, 2014 27.33 27.38 27.06 27.18 1,132,068 -0.48(-1.74%)
Mar 21, 2014 27.84 27.91 27.65 27.67 483,686 +0.01(+0.03%)
Mar 20, 2014 27.58 27.69 27.44 27.66 509,024 -0.16(-0.57%)
Mar 19, 2014 27.89 28.01 27.68 27.82 678,547 -0.13(-0.45%)
Mar 18, 2014 27.79 28.00 27.74 27.94 898,220 -0.43(-1.50%)
Mar 17, 2014 28.22 28.39 28.21 28.37 333,486 +0.34(+1.21%)
Mar 14, 2014 28.03 28.16 27.95 28.03 524,643 -0.29(-1.03%)
Mar 13, 2014 28.78 28.81 28.25 28.32 789,798 -0.57(-1.97%)
Mar 12, 2014 28.87 28.92 28.72 28.89 441,092 -0.26(-0.89%)
Mar 11, 2014 29.36 29.42 29.12 29.15 787,319 +0.25(+0.88%)
Mar 10, 2014 28.70 28.98 28.65 28.90 1,556,389 -0.43(-1.48%)
Mar 07, 2014 29.44 29.44 29.24 29.33 763,800 -0.14(-0.48%)
Mar 06, 2014 29.40 29.55 29.32 29.48 979,490 +0.30(+1.03%)
Mar 05, 2014 28.95 29.26 28.87 29.17 1,892,281 -0.01(-0.03%)
Mar 04, 2014 29.01 29.20 28.85 29.18 1,234,819 +0.42(+1.46%)
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.