Skip to main content

Honda Motor Company ADR (NY: HMC )

37.15 -0.17 (-0.46%)
Streaming Delayed Price Updated: 2:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 29.65 29.86 29.65 29.80 1,564,923 -0.06(-0.20%)
Jun 29, 2023 29.65 29.91 29.65 29.86 1,288,933 -0.18(-0.59%)
Jun 28, 2023 29.94 30.08 29.92 30.03 1,365,527 +0.32(+1.09%)
Jun 27, 2023 29.45 29.73 29.44 29.71 717,721 +0.26(+0.87%)
Jun 26, 2023 29.66 29.66 29.44 29.45 1,320,319 -0.19(-0.63%)
Jun 23, 2023 29.54 29.72 29.48 29.64 1,037,097 -0.80(-2.62%)
Jun 22, 2023 30.45 30.55 30.36 30.44 584,354 -0.16(-0.51%)
Jun 21, 2023 30.68 30.69 30.51 30.59 1,378,026 +0.64(+2.13%)
Jun 20, 2023 30.33 30.34 29.96 29.96 1,348,790 -0.84(-2.71%)
Jun 16, 2023 31.05 31.05 30.63 30.79 2,647,022 -0.67(-2.13%)
Jun 15, 2023 31.45 31.63 31.30 31.46 3,046,470 +5.12(+19.45%)
May 08, 2023 26.35 26.40 26.24 26.34 659,938 +0.04(+0.15%)
May 05, 2023 25.81 26.33 25.71 26.30 884,586 +0.71(+2.77%)
May 04, 2023 25.64 25.77 25.58 25.59 960,910 -0.16(-0.61%)
May 03, 2023 25.76 25.97 25.68 25.75 862,980 +0.02(+0.08%)
May 02, 2023 25.79 25.79 25.49 25.73 754,915 -0.22(-0.83%)
May 01, 2023 26.15 26.25 25.91 25.94 1,034,772 -0.19(-0.71%)
Apr 28, 2023 25.88 26.14 25.83 26.13 997,002 +0.09(+0.34%)
Apr 27, 2023 25.67 26.05 25.67 26.04 1,285,898 +0.68(+2.67%)
Apr 26, 2023 25.48 25.61 25.33 25.36 1,203,050 -0.07(-0.27%)
Apr 25, 2023 25.66 25.69 25.31 25.43 1,037,517 -0.28(-1.07%)
Apr 24, 2023 25.43 25.74 25.42 25.71 875,039 +0.23(+0.89%)
Apr 21, 2023 25.53 25.53 25.34 25.48 694,762 -0.04(-0.15%)
Apr 20, 2023 25.55 25.67 25.40 25.52 983,522 -0.22(-0.84%)
Apr 19, 2023 25.80 25.80 25.70 25.74 639,241 -0.20(-0.76%)
Apr 18, 2023 26.00 26.07 25.87 25.93 765,365 -0.02(-0.08%)
Apr 17, 2023 25.74 25.95 25.66 25.95 1,127,853 +0.29(+1.15%)
Apr 14, 2023 25.75 25.85 25.62 25.66 1,168,529 -0.46(-1.77%)
Apr 13, 2023 26.17 26.18 25.95 26.12 714,270 +0.13(+0.49%)
Apr 12, 2023 26.13 26.22 25.92 25.99 731,595 -0.08(-0.30%)
Apr 11, 2023 26.10 26.15 26.04 26.07 782,191 +0.16(+0.61%)
Apr 10, 2023 25.61 25.93 25.61 25.92 1,580,361 +0.23(+0.88%)
Apr 06, 2023 25.85 25.86 25.64 25.69 810,717 -0.44(-1.69%)
Apr 05, 2023 26.19 26.21 26.00 26.13 861,627 -0.33(-1.26%)
Apr 04, 2023 26.54 26.62 26.32 26.47 1,014,761 +0.13(+0.49%)
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.