Skip to main content

Honda Motor Company ADR (NY: HMC )

37.23 -0.09 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 19.69 20.04 19.53 19.86 1,144,354 -0.84(-4.06%)
Mar 30, 2020 20.39 20.71 20.25 20.70 1,215,014 +0.28(+1.39%)
Mar 27, 2020 20.29 20.68 20.15 20.42 748,371 -0.29(-1.42%)
Mar 26, 2020 20.19 20.77 20.17 20.71 1,257,858 +0.79(+3.95%)
Mar 25, 2020 20.09 20.36 19.49 19.92 1,829,851 +0.91(+4.78%)
Mar 24, 2020 19.30 19.48 18.50 19.01 1,852,638 +1.64(+9.47%)
Mar 23, 2020 17.94 18.02 16.95 17.37 2,714,398 -0.77(-4.24%)
Mar 20, 2020 18.82 19.13 18.13 18.14 1,809,681 -0.35(-1.89%)
Mar 19, 2020 18.16 18.80 18.16 18.49 1,410,269 +0.15(+0.81%)
Mar 18, 2020 18.07 18.81 17.70 18.34 1,048,323 -0.27(-1.46%)
Mar 17, 2020 18.10 18.69 17.47 18.61 1,822,670 +0.89(+5.03%)
Mar 16, 2020 17.72 18.46 17.67 17.72 1,683,295 -1.50(-7.82%)
Mar 13, 2020 19.46 19.56 18.42 19.22 2,802,851 +0.46(+2.47%)
Mar 12, 2020 19.56 20.06 18.57 18.76 2,025,578 -1.85(-8.96%)
Mar 11, 2020 20.90 21.07 20.45 20.61 2,495,072 -0.62(-2.93%)
Mar 10, 2020 21.19 21.32 20.65 21.23 2,971,293 +0.85(+4.16%)
Mar 09, 2020 20.51 21.12 20.37 20.38 1,738,338 -1.55(-7.06%)
Mar 06, 2020 21.87 22.08 21.75 21.93 1,008,605 -0.62(-2.75%)
Mar 05, 2020 22.38 22.67 22.36 22.55 1,078,902 -0.17(-0.77%)
Mar 04, 2020 22.49 22.73 22.24 22.72 595,852 +0.35(+1.56%)
Mar 03, 2020 22.66 22.98 22.15 22.37 1,661,253 -0.32(-1.43%)
Mar 02, 2020 22.35 22.70 22.12 22.70 1,105,193 +0.25(+1.13%)
Feb 28, 2020 22.13 22.47 21.92 22.44 1,518,225 -0.23(-1.00%)
Feb 27, 2020 23.04 23.16 22.64 22.67 1,810,356 -0.37(-1.59%)
Feb 26, 2020 23.15 23.33 22.92 23.04 1,519,310 +0.42(+1.86%)
Feb 25, 2020 23.06 23.18 22.49 22.62 1,035,768 -0.16(-0.69%)
Feb 24, 2020 22.69 22.91 22.65 22.77 881,076 -0.88(-3.73%)
Feb 21, 2020 23.74 23.77 23.60 23.66 433,697 -0.24(-1.02%)
Feb 20, 2020 23.87 23.95 23.76 23.90 564,752 +0.22(+0.92%)
Feb 19, 2020 23.70 23.74 23.64 23.68 347,714 +0.03(+0.11%)
Feb 18, 2020 23.69 23.75 23.56 23.66 483,142 +0.24(+1.01%)
Feb 14, 2020 23.57 23.58 23.36 23.42 391,276 -0.26(-1.11%)
Feb 13, 2020 23.67 23.73 23.64 23.68 501,372 -0.07(-0.29%)
Feb 12, 2020 23.67 23.75 23.61 23.75 472,421 +0.21(+0.89%)
Feb 11, 2020 23.53 23.64 23.47 23.54 513,654 +0.17(+0.75%)
Feb 10, 2020 23.36 23.38 23.21 23.37 736,634 +0.20(+0.87%)
Feb 07, 2020 23.06 23.70 23.02 23.17 841,896 -0.05(-0.23%)
Feb 06, 2020 23.35 23.38 23.16 23.22 658,295 +0.21(+0.91%)
Feb 05, 2020 23.05 23.12 22.99 23.01 798,674 +0.21(+0.92%)
Feb 04, 2020 22.85 22.91 22.77 22.80 827,731 +0.16(+0.70%)
Feb 03, 2020 22.62 22.72 22.50 22.64 726,406 +0.25(+1.13%)
Jan 31, 2020 22.62 22.62 22.32 22.39 912,330 -0.71(-3.07%)
Jan 30, 2020 22.97 23.11 22.90 23.10 711,724 -0.12(-0.53%)
Jan 29, 2020 23.37 23.37 23.22 23.22 508,795 +0.05(+0.23%)
Jan 28, 2020 23.00 23.22 22.88 23.17 1,472,889 +0.03(+0.11%)
Jan 27, 2020 23.23 23.29 23.11 23.14 494,416 -0.38(-1.60%)
Jan 24, 2020 23.73 23.78 23.44 23.52 602,350 -0.45(-1.90%)
Jan 23, 2020 24.04 24.04 23.81 23.97 389,884 -0.03(-0.11%)
Jan 22, 2020 24.10 24.12 23.98 24.00 632,589 -0.13(-0.54%)
Jan 21, 2020 24.18 24.28 24.06 24.13 609,637 -0.17(-0.68%)
Jan 17, 2020 24.28 24.30 24.21 24.30 366,121 +0.12(+0.51%)
Jan 16, 2020 24.09 24.17 24.02 24.17 449,894 +0.03(+0.11%)
Jan 15, 2020 24.21 24.24 24.11 24.15 492,379 -0.24(-0.97%)
Jan 14, 2020 24.45 24.50 24.37 24.38 465,864 -0.14(-0.57%)
Jan 13, 2020 24.33 24.53 24.27 24.52 429,876 +0.28(+1.15%)
Jan 10, 2020 24.48 24.48 24.22 24.24 392,762 -0.27(-1.11%)
Jan 09, 2020 24.65 24.65 24.45 24.51 474,177 -0.09(-0.36%)
Jan 08, 2020 24.48 24.68 24.48 24.60 302,125 -0.07(-0.28%)
Jan 07, 2020 24.83 24.83 24.65 24.67 390,784 +0.14(+0.57%)
Jan 06, 2020 24.24 24.54 24.24 24.53 529,435 -0.07(-0.28%)
Jan 03, 2020 24.71 24.82 24.56 24.60 758,655 -0.45(-1.78%)
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.