Skip to main content

Honda Motor Company ADR (NY: HMC )

37.20 -0.12 (-0.33%)
Streaming Delayed Price Updated: 3:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 30.97 31.04 30.83 30.91 733,599 +0.26(+0.85%)
Dec 28, 2023 30.60 30.71 30.60 30.65 443,498 +0.14(+0.46%)
Dec 27, 2023 30.50 30.57 30.42 30.51 558,423 -0.09(-0.29%)
Dec 26, 2023 30.38 30.71 30.38 30.60 480,770 +0.01(+0.03%)
Dec 22, 2023 30.58 30.78 30.50 30.59 692,747 +0.03(+0.10%)
Dec 21, 2023 30.47 30.58 30.30 30.56 893,785 +0.19(+0.63%)
Dec 20, 2023 30.75 30.87 30.35 30.37 1,483,327 +0.18(+0.60%)
Dec 19, 2023 30.14 30.38 30.14 30.19 821,991 +0.38(+1.27%)
Dec 18, 2023 29.94 30.10 29.77 29.81 1,191,363 +0.37(+1.26%)
Dec 15, 2023 29.50 29.59 29.05 29.44 2,753,543 -0.54(-1.80%)
Dec 14, 2023 29.60 30.16 29.57 29.98 2,147,385 -0.64(-2.09%)
Dec 13, 2023 30.28 30.68 30.15 30.62 955,679 +0.11(+0.36%)
Dec 12, 2023 30.45 30.57 30.27 30.51 745,514 -0.34(-1.10%)
Dec 11, 2023 30.70 30.90 30.69 30.85 1,399,678 +0.37(+1.21%)
Dec 08, 2023 30.33 30.61 30.26 30.48 1,065,797 -0.12(-0.39%)
Dec 07, 2023 30.51 30.65 30.27 30.60 1,298,866 -0.18(-0.58%)
Dec 06, 2023 31.03 31.16 30.77 30.78 1,020,515 +0.27(+0.88%)
Dec 05, 2023 30.50 30.62 30.41 30.51 740,802 +0.25(+0.83%)
Dec 04, 2023 30.35 30.40 30.09 30.26 1,049,296 -0.91(-2.92%)
Dec 01, 2023 30.88 31.17 30.82 31.17 1,188,767 +0.51(+1.66%)
Nov 30, 2023 30.74 30.77 30.56 30.66 1,287,920 +0.05(+0.16%)
Nov 29, 2023 30.75 30.92 30.61 30.61 1,285,828 -0.32(-1.03%)
Nov 28, 2023 30.86 31.07 30.77 30.93 990,684 -0.20(-0.64%)
Nov 27, 2023 31.25 31.29 31.09 31.13 765,765 -0.50(-1.58%)
Nov 24, 2023 31.45 31.70 31.45 31.63 545,871 +0.41(+1.31%)
Nov 22, 2023 31.13 31.23 31.03 31.22 809,319 +0.45(+1.46%)
Nov 21, 2023 31.06 31.08 30.73 30.77 1,018,265 -0.81(-2.56%)
Nov 20, 2023 31.57 31.66 31.27 31.58 1,060,782 -0.99(-3.04%)
Nov 17, 2023 32.30 32.57 32.24 32.57 1,064,408 +0.77(+2.42%)
Nov 16, 2023 31.90 31.94 31.69 31.80 1,004,466 +0.12(+0.38%)
Nov 15, 2023 31.83 31.88 31.64 31.68 1,150,288 -0.53(-1.65%)
Nov 14, 2023 31.98 32.24 31.98 32.21 1,734,302 +1.13(+3.64%)
Nov 13, 2023 30.99 31.16 30.82 31.08 1,244,450 -0.50(-1.58%)
Nov 10, 2023 31.35 31.61 31.14 31.58 949,484 +0.66(+2.13%)
Nov 09, 2023 32.02 32.05 30.91 30.92 1,967,718 -0.95(-2.98%)
Nov 08, 2023 32.17 32.28 31.77 31.87 1,986,999 -0.23(-0.72%)
Nov 07, 2023 32.19 32.27 31.95 32.10 1,261,559 -0.19(-0.59%)
Nov 06, 2023 32.51 32.52 32.20 32.29 913,474 +0.08(+0.25%)
Nov 03, 2023 32.01 32.33 32.01 32.21 1,169,083 +0.37(+1.16%)
Nov 02, 2023 31.58 31.88 31.48 31.84 1,359,324 +0.47(+1.50%)
Nov 01, 2023 31.13 31.39 31.05 31.37 1,418,055 +0.62(+2.02%)
Oct 31, 2023 30.34 30.75 30.34 30.75 1,428,452 +0.15(+0.49%)
Oct 30, 2023 30.72 30.84 30.40 30.60 1,283,479 -0.78(-2.49%)
Oct 27, 2023 31.78 31.78 31.31 31.38 858,414 -0.20(-0.63%)
Oct 26, 2023 31.99 32.06 31.57 31.58 915,095 -0.72(-2.23%)
Oct 25, 2023 32.38 32.59 32.26 32.30 1,065,101 +0.07(+0.22%)
Oct 24, 2023 32.19 32.33 32.11 32.23 980,106 +0.04(+0.12%)
Oct 23, 2023 32.15 32.42 31.98 32.19 1,156,683 -0.24(-0.74%)
Oct 20, 2023 32.58 32.73 32.39 32.43 962,173 -0.13(-0.40%)
Oct 19, 2023 33.07 33.12 32.50 32.56 1,404,560 -0.51(-1.54%)
Oct 18, 2023 33.56 33.58 33.00 33.07 1,086,066 -0.70(-2.07%)
Oct 17, 2023 33.49 33.96 33.49 33.77 757,361 +0.06(+0.18%)
Oct 16, 2023 33.44 33.81 33.20 33.71 673,993 +0.37(+1.11%)
Oct 13, 2023 33.72 33.80 33.24 33.34 708,483 -0.75(-2.20%)
Oct 12, 2023 34.18 34.40 33.83 34.09 1,000,434 +0.28(+0.83%)
Oct 11, 2023 33.72 33.95 33.66 33.81 664,728 +0.26(+0.77%)
Oct 10, 2023 33.39 33.66 33.38 33.55 837,209 +0.65(+1.98%)
Oct 09, 2023 32.62 32.99 32.51 32.90 628,449 +0.13(+0.40%)
Oct 06, 2023 32.43 32.92 32.26 32.77 1,341,268 +0.50(+1.55%)
Oct 05, 2023 32.38 32.52 32.08 32.27 844,762 +0.44(+1.38%)
Oct 04, 2023 31.60 31.83 31.40 31.83 1,948,314 -0.85(-2.60%)
Oct 03, 2023 32.68 32.91 32.52 32.68 1,233,712 -0.90(-2.68%)
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.