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, 2004	15.84	16.05	15.76	15.91	403,299	+0.04(+0.23%)
May 27, 2004	15.65	15.91	15.65	15.88	426,104	+0.55(+3.61%)
May 26, 2004	15.36	15.42	15.26	15.32	558,863	-0.12(-0.76%)
May 25, 2004	15.10	15.47	15.04	15.44	485,289	+0.20(+1.30%)
May 24, 2004	15.20	15.27	15.17	15.24	543,524	+0.03(+0.19%)
May 21, 2004	15.27	15.34	15.20	15.21	642,483	+0.11(+0.73%)
May 20, 2004	15.04	15.16	14.96	15.10	683,749	+0.21(+1.43%)
May 19, 2004	15.18	15.34	14.89	14.89	512,574	-0.21(-1.41%)
May 18, 2004	15.09	15.15	15.00	15.10	416,602	-0.07(-0.44%)
May 17, 2004	15.10	15.18	15.03	15.17	710,355	+0.10(+0.68%)
May 14, 2004	15.02	15.17	14.98	15.06	284,250	+0.15(+1.04%)
May 13, 2004	14.90	14.95	14.79	14.91	526,827	-0.30(-1.99%)
May 12, 2004	15.32	15.32	14.93	15.21	890,082	+0.47(+3.20%)
May 11, 2004	14.50	14.84	14.50	14.74	775,513	+0.27(+1.88%)
May 10, 2004	14.37	14.47	14.18	14.47	1,233,247	-0.23(-1.55%)
May 07, 2004	14.73	14.79	14.66	14.70	982,796	-0.11(-0.75%)
May 06, 2004	14.87	14.87	14.73	14.81	944,923	-0.12(-0.79%)
May 05, 2004	14.84	14.95	14.81	14.93	583,705	+0.13(+0.85%)
May 04, 2004	14.70	14.94	14.62	14.80	563,207	+0.24(+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.