Skip to main content

Honda Motor Company ADR (NY: HMC )

37.18 -0.14 (-0.39%)
Streaming Delayed Price Updated: 9:56 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 26.07 26.25 26.05 26.20 722,692 +0.50(+1.96%)
May 30, 2007 25.53 25.73 25.43 25.70 675,099 -0.13(-0.49%)
May 29, 2007 25.86 25.87 25.66 25.82 755,758 +0.28(+1.10%)
May 25, 2007 25.47 25.67 25.47 25.54 563,885 +0.09(+0.35%)
May 24, 2007 25.62 25.87 25.39 25.45 1,226,876 +0.23(+0.91%)
May 23, 2007 25.22 25.46 25.21 25.22 779,354 -0.04(-0.15%)
May 22, 2007 25.30 25.38 25.18 25.26 700,003 -0.23(-0.90%)
May 21, 2007 25.50 25.60 25.45 25.49 587,617 -0.10(-0.38%)
May 18, 2007 25.58 25.72 25.56 25.59 764,927 +0.04(+0.15%)
May 17, 2007 25.48 25.63 25.38 25.55 812,389 +0.00(+0.00%)
May 16, 2007 25.43 25.55 25.37 25.55 656,653 +0.16(+0.61%)
May 15, 2007 25.05 25.55 25.14 25.39 1,408,771 +0.03(+0.12%)
May 14, 2007 25.20 25.36 25.17 25.36 1,731,299 +0.15(+0.59%)
May 11, 2007 24.96 25.27 24.96 25.22 736,517 +0.50(+2.01%)
May 10, 2007 24.93 25.03 24.70 24.72 1,323,824 -0.52(-2.06%)
May 09, 2007 25.13 25.25 25.07 25.24 576,830 +0.06(+0.24%)
May 08, 2007 25.23 25.23 25.10 25.18 977,159 -0.28(-1.11%)
May 07, 2007 25.36 25.50 25.33 25.46 797,962 +0.37(+1.48%)
May 04, 2007 25.04 25.18 25.01 25.09 690,632 +0.06(+0.24%)
May 03, 2007 25.16 25.16 24.96 25.03 1,120,800 -0.01(-0.03%)
May 02, 2007 24.99 25.12 24.86 25.04 3,194,679 -0.27(-1.08%)
May 01, 2007 25.22 25.33 25.07 25.31 1,157,570 -0.22(-0.87%)
Apr 30, 2007 25.62 25.81 25.51 25.53 1,001,969 -0.16(-0.61%)
Apr 27, 2007 25.59 25.73 25.57 25.69 791,995 +0.33(+1.29%)
Apr 26, 2007 25.26 25.42 25.19 25.36 789,737 +0.06(+0.23%)
Apr 25, 2007 24.99 25.34 24.93 25.30 2,016,756 -0.04(-0.18%)
Apr 24, 2007 25.37 25.50 25.30 25.35 1,658,461 -0.45(-1.73%)
Apr 23, 2007 25.85 25.89 25.76 25.79 926,191 -0.13(-0.49%)
Apr 20, 2007 25.81 25.94 25.59 25.92 1,213,797 +0.10(+0.40%)
Apr 19, 2007 25.69 25.96 25.64 25.82 616,472 +0.23(+0.90%)
Apr 18, 2007 25.42 25.80 25.42 25.59 942,007 +0.33(+1.32%)
Apr 17, 2007 25.25 25.33 25.19 25.25 1,056,578 -0.22(-0.84%)
Apr 16, 2007 25.22 25.61 25.16 25.47 913,402 +0.34(+1.36%)
Apr 13, 2007 25.09 25.19 25.02 25.13 1,132,895 -0.25(-0.99%)
Apr 12, 2007 25.20 25.42 25.13 25.38 1,072,489 +0.18(+0.71%)
Apr 11, 2007 25.49 25.49 25.13 25.20 1,890,811 -0.58(-2.24%)
Apr 10, 2007 25.63 25.85 25.59 25.78 2,193,923 -0.40(-1.53%)
Apr 09, 2007 26.21 26.22 26.04 26.18 691,131 -0.14(-0.54%)
Apr 05, 2007 26.33 26.40 26.12 26.32 1,609,812 -0.39(-1.44%)
Apr 04, 2007 26.63 26.84 26.56 26.71 1,236,719 +0.39(+1.47%)
Apr 03, 2007 26.05 26.36 26.01 26.32 1,202,606 +0.59(+2.31%)
Apr 02, 2007 25.65 25.82 25.53 25.73 671,215 -0.13(-0.52%)
Mar 30, 2007 26.02 26.11 25.86 25.86 1,435,738 -0.01(-0.06%)
Mar 29, 2007 25.87 25.93 25.69 25.88 1,651,611 -0.01(-0.03%)
Mar 28, 2007 26.03 26.07 25.86 25.88 1,032,172 -0.66(-2.49%)
Mar 27, 2007 26.51 26.57 26.33 26.54 541,907 -0.26(-0.97%)
Mar 26, 2007 26.86 26.86 26.59 26.80 396,709 -0.22(-0.82%)
Mar 23, 2007 26.88 27.11 26.88 27.03 478,824 +0.30(+1.14%)
Mar 22, 2007 26.62 26.83 26.55 26.72 855,537 -0.11(-0.41%)
Mar 21, 2007 26.30 26.88 26.30 26.83 749,016 +0.33(+1.23%)
Mar 20, 2007 26.29 26.54 26.15 26.51 400,464 +0.24(+0.93%)
Mar 19, 2007 26.12 26.32 26.08 26.26 580,066 +0.24(+0.91%)
Mar 16, 2007 26.15 26.22 25.97 26.02 915,269 -0.33(-1.27%)
Mar 15, 2007 26.21 26.46 26.18 26.36 494,040 +0.01(+0.06%)
Mar 14, 2007 26.33 26.44 25.88 26.34 998,322 -0.19(-0.70%)
Mar 13, 2007 27.14 27.05 26.51 26.53 461,140 -0.62(-2.27%)
Mar 12, 2007 27.08 27.26 26.95 27.14 434,982 -0.09(-0.33%)
Mar 09, 2007 27.36 27.43 27.13 27.23 665,957 -0.27(-1.00%)
Mar 08, 2007 27.57 27.71 27.40 27.51 573,863 +0.56(+2.09%)
Mar 07, 2007 27.06 27.13 26.83 26.94 411,790 -0.32(-1.17%)
Mar 06, 2007 27.33 27.37 26.91 27.26 1,047,815 +0.34(+1.27%)
Mar 05, 2007 27.16 27.45 26.87 26.92 1,154,874 +0.34(+1.28%)
Mar 02, 2007 26.85 26.88 26.54 26.58 647,754 -0.40(-1.48%)
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.