Indicators

Honda Motor Company ADR (NY: HMC )

33.84 -0.09 (-0.28%)

Streaming Delayed Price Updated: 11:06 AM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	17.96	17.96	17.48	17.58	1,682,485	+0.23(+1.33%)
Mar 30, 2009	17.73	17.73	17.18	17.35	1,477,885	-0.90(-4.96%)
Mar 26, 2009	17.90	18.33	17.79	18.25	1,511,536	+0.39(+2.20%)
Mar 25, 2009	17.52	18.04	17.51	17.86	1,970,832	+0.66(+3.84%)
Mar 24, 2009	17.67	17.67	17.17	17.20	2,167,487	-0.76(-4.25%)
Mar 23, 2009	17.66	17.96	17.65	17.96	1,532,719	+0.99(+5.86%)
Mar 20, 2009	17.24	17.37	16.86	16.97	941,487	-0.37(-2.14%)
Mar 19, 2009	17.52	17.75	17.34	17.34	1,587,728	-0.50(-2.79%)
Mar 18, 2009	17.15	18.03	17.07	17.84	2,153,927	+0.11(+0.63%)
Mar 17, 2009	17.24	17.73	17.04	17.73	1,302,075	+0.63(+3.69%)
Mar 16, 2009	17.32	17.52	17.08	17.09	902,316	+0.01(+0.09%)
Mar 13, 2009	16.94	17.12	16.75	17.08	0	+0.76(+4.68%)
Mar 12, 2009	16.09	16.40	15.78	16.32	2,141,328	-0.36(-2.14%)
Mar 11, 2009	16.63	16.98	16.52	16.67	2,553,487	+0.45(+2.79%)
Mar 10, 2009	15.66	16.38	15.66	16.22	2,413,887	+0.68(+4.39%)
Mar 09, 2009	15.83	15.90	15.37	15.54	1,798,358	-0.51(-3.19%)
Mar 06, 2009	16.11	16.44	15.60	16.05	0	-0.20(-1.23%)
Mar 05, 2009	16.76	16.90	16.10	16.25	2,807,958	-0.49(-2.92%)
Mar 04, 2009	16.69	16.98	16.39	16.74	2,499,255	-0.19(-1.14%)

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.