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, 2010	22.39	22.60	22.22	22.39	929,253	-0.70(-3.03%)
May 27, 2010	22.73	23.11	22.67	23.09	409,805	+0.69(+3.09%)
May 26, 2010	22.73	22.76	22.32	22.39	1,012,313	-0.44(-1.94%)
May 25, 2010	22.61	22.85	22.28	22.84	1,019,800	+0.02(+0.10%)
May 24, 2010	22.80	23.18	22.80	22.81	667,142	-0.49(-2.09%)
May 21, 2010	22.53	23.32	22.51	23.30	1,218,452	+0.62(+2.73%)
May 20, 2010	22.66	23.01	22.62	22.68	2,312,018	-1.00(-4.23%)
May 19, 2010	23.71	23.82	23.30	23.68	2,812,524	-0.02(-0.09%)
May 18, 2010	24.11	24.25	23.59	23.71	716,737	-0.23(-0.95%)
May 17, 2010	23.92	24.07	23.42	23.93	727,880	+0.27(+1.12%)
May 14, 2010	23.67	23.84	23.43	23.67	383,858	-0.32(-1.32%)
May 13, 2010	24.29	24.38	23.90	23.99	664,829	-0.35(-1.42%)
May 12, 2010	24.32	24.48	24.26	24.33	599,575	+0.27(+1.13%)
May 11, 2010	24.38	24.41	24.05	24.06	980,233	-0.35(-1.42%)
May 10, 2010	24.52	24.58	24.33	24.41	1,202,645	+0.50(+2.10%)
May 07, 2010	24.49	24.49	23.51	23.91	1,941,391	-0.32(-1.32%)
May 06, 2010	24.18	25.05	22.85	24.23	407	+0.41(+1.72%)
May 05, 2010	23.82	24.12	23.74	23.82	1,514,386	-0.31(-1.28%)
May 04, 2010	24.52	24.52	24.00	24.13	897,985	-0.69(-2.76%)

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.