Skip to main content

Honda Motor Company ADR (NY: HMC )

31.73 +0.25 (+0.79%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 19.03 19.03 18.84 18.87 410,060 -0.02(-0.08%)
Mar 30, 2005 19.00 19.04 18.89 18.89 297,562 +0.03(+0.16%)
Mar 29, 2005 19.06 19.07 18.85 18.86 506,108 -0.40(-2.07%)
Mar 28, 2005 19.26 19.33 19.16 19.26 384,987 +0.26(+1.35%)
Mar 24, 2005 18.96 19.08 18.78 19.00 481,963 +0.17(+0.92%)
Mar 23, 2005 18.96 18.97 18.79 18.83 708,817 -0.05(-0.28%)
Mar 22, 2005 19.09 19.18 18.87 18.88 634,658 -0.28(-1.46%)
Mar 21, 2005 19.26 19.26 19.14 19.16 578,409 -0.10(-0.51%)
Mar 18, 2005 19.37 19.39 19.22 19.26 695,152 -0.16(-0.82%)
Mar 17, 2005 19.53 19.53 19.36 19.42 418,020 -0.25(-1.26%)
Mar 16, 2005 19.49 19.67 19.34 19.67 955,039 +0.18(+0.93%)
Mar 15, 2005 19.62 19.67 19.49 19.49 459,013 -0.22(-1.11%)
Mar 14, 2005 19.78 19.78 19.64 19.70 411,387 -0.34(-1.69%)
Mar 11, 2005 20.05 20.19 20.00 20.04 440,307 -0.23(-1.15%)
Mar 10, 2005 20.35 20.35 20.21 20.28 194,881 -0.20(-0.99%)
Mar 09, 2005 20.49 20.58 20.42 20.48 217,036 +0.06(+0.30%)
Mar 08, 2005 20.58 20.58 20.41 20.42 172,726 +0.03(+0.15%)
Mar 07, 2005 20.47 20.47 20.37 20.39 257,365 -0.04(-0.18%)
Mar 04, 2005 20.31 20.50 20.25 20.43 261,212 +0.20(+0.97%)
Mar 03, 2005 20.31 20.41 20.16 20.23 303,665 -0.08(-0.41%)
Mar 02, 2005 20.19 20.41 20.15 20.31 249,007 +0.13(+0.64%)
Mar 01, 2005 20.24 20.34 20.13 20.19 207,086 -0.05(-0.26%)
Feb 28, 2005 20.34 20.34 20.10 20.24 305,256 +0.08(+0.37%)
Feb 25, 2005 19.99 20.17 19.99 20.16 146,857 +0.19(+0.94%)
Feb 24, 2005 19.98 20.05 19.88 19.98 262,937 +0.14(+0.72%)
Feb 23, 2005 19.88 19.88 19.73 19.83 214,780 -0.10(-0.49%)
Feb 22, 2005 20.24 20.24 19.88 19.93 252,722 -0.27(-1.34%)
Feb 18, 2005 20.06 20.23 20.06 20.20 348,637 +0.36(+1.82%)
Feb 17, 2005 19.88 19.98 19.80 19.84 487,800 -0.10(-0.49%)
Feb 16, 2005 19.93 19.94 19.74 19.94 371,057 -0.09(-0.45%)
Feb 15, 2005 19.94 20.11 19.90 20.03 823,437 +0.29(+1.45%)
Feb 14, 2005 19.73 19.78 19.67 19.74 286,286 +0.26(+1.35%)
Feb 11, 2005 19.41 19.52 19.40 19.48 431,286 +0.05(+0.27%)
Feb 10, 2005 19.41 19.49 19.37 19.43 306,052 -0.07(-0.35%)
Feb 09, 2005 19.64 19.64 19.46 19.49 788,680 -0.07(-0.35%)
Feb 08, 2005 19.67 19.67 19.51 19.56 1,031,320 -0.06(-0.31%)
Feb 07, 2005 19.71 19.73 19.60 19.62 340,943 -0.27(-1.36%)
Feb 04, 2005 19.85 19.92 19.81 19.89 537,018 +0.16(+0.80%)
Feb 03, 2005 19.69 19.74 19.58 19.73 387,242 -0.21(-1.06%)
Feb 02, 2005 19.86 19.99 19.86 19.95 215,974 +0.17(+0.84%)
Feb 01, 2005 19.79 19.85 19.65 19.78 321,707 -0.01(-0.04%)
Jan 31, 2005 19.66 19.82 19.66 19.79 361,903 +0.23(+1.20%)
Jan 28, 2005 19.41 19.60 19.34 19.55 336,565 +0.15(+0.78%)
Jan 27, 2005 19.36 19.45 19.30 19.40 291,990 -0.36(-1.83%)
Jan 26, 2005 19.73 19.78 19.54 19.76 344,259 +0.34(+1.75%)
Jan 25, 2005 19.54 19.58 19.41 19.43 334,575 -0.28(-1.42%)
Jan 24, 2005 19.56 19.81 19.56 19.70 236,670 +0.03(+0.15%)
Jan 21, 2005 19.59 19.76 19.55 19.67 234,282 +0.25(+1.28%)
Jan 20, 2005 19.60 19.60 19.36 19.43 335,106 -0.26(-1.34%)
Jan 19, 2005 19.90 19.93 19.68 19.69 165,563 -0.12(-0.61%)
Jan 18, 2005 19.73 19.85 19.66 19.81 527,467 -0.28(-1.39%)
Jan 14, 2005 19.89 20.16 19.85 20.09 315,737 +0.44(+2.22%)
Jan 13, 2005 20.05 20.05 19.65 19.65 507,567 -0.14(-0.69%)
Jan 12, 2005 19.71 19.83 19.66 19.79 321,574 +0.15(+0.77%)
Jan 11, 2005 19.79 19.79 19.57 19.64 461,931 +0.14(+0.70%)
Jan 10, 2005 19.34 19.59 19.33 19.50 217,434 +0.16(+0.82%)
Jan 07, 2005 19.59 19.60 19.33 19.34 242,905 -0.04(-0.19%)
Jan 06, 2005 19.37 19.52 19.37 19.38 491,515 +0.08(+0.39%)
Jan 05, 2005 19.21 19.33 19.12 19.30 687,193 +0.27(+1.43%)
Jan 04, 2005 19.40 19.40 19.02 19.03 363,893 -0.47(-2.40%)
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.