Indicators

Honda Motor Company ADR (NY: HMC )

34.59 +0.23 (+0.67%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	28.84	28.86	28.59	28.67	947,951	+0.26(+0.90%)
May 27, 2021	28.25	28.47	28.25	28.41	1,187,447	+0.46(+1.64%)
May 26, 2021	27.78	28.07	27.73	27.95	912,164	+0.09(+0.33%)
May 25, 2021	28.20	28.21	27.80	27.86	1,674,438	-0.66(-2.31%)
May 24, 2021	28.50	28.67	28.38	28.52	1,058,688	+0.11(+0.39%)
May 21, 2021	28.16	28.50	28.01	28.41	2,109,736	+0.32(+1.14%)
May 20, 2021	27.84	28.18	27.69	28.09	1,263,233	+0.25(+0.89%)
May 19, 2021	27.72	27.91	27.56	27.84	893,871	-0.14(-0.49%)
May 18, 2021	27.99	28.23	27.84	27.98	1,252,156	+0.56(+2.04%)
May 17, 2021	27.26	27.43	27.02	27.42	1,077,829	-0.32(-1.16%)
May 14, 2021	27.93	27.99	27.53	27.74	990,766	-0.24(-0.85%)
May 13, 2021	27.47	28.07	27.47	27.98	859,759	+0.61(+2.21%)
May 12, 2021	27.79	27.89	27.31	27.37	1,755,301	-0.61(-2.20%)
May 11, 2021	28.36	28.42	27.75	27.99	1,372,124	-0.72(-2.49%)
May 10, 2021	28.89	28.91	28.69	28.70	733,628	+0.34(+1.20%)
May 07, 2021	28.22	28.47	28.13	28.36	768,302	+0.25(+0.88%)
May 06, 2021	27.94	28.13	27.80	28.12	1,041,239	+0.35(+1.25%)
May 05, 2021	27.73	27.93	27.49	27.77	1,614,638	+0.36(+1.30%)
May 04, 2021	27.64	27.64	27.27	27.41	702,606	-0.19(-0.70%)

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.