Skip to main content

Honda Motor Company ADR (NY: HMC )

28.67 -0.07 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, May 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 28.51 28.79 28.45 28.67 961,426 -0.07(-0.24%)
May 25, 2023 28.61 28.79 28.61 28.74 1,460,868 +0.51(+1.81%)
May 24, 2023 28.44 28.44 28.17 28.23 1,221,171 -0.14(-0.49%)
May 23, 2023 28.34 28.54 28.30 28.37 1,053,829 -0.19(-0.67%)
May 22, 2023 28.58 28.71 28.51 28.56 1,262,090 +0.36(+1.28%)
May 19, 2023 28.20 28.31 28.11 28.20 713,697 -0.09(-0.32%)
May 18, 2023 28.24 28.35 28.16 28.29 612,958 +0.07(+0.25%)
May 17, 2023 28.11 28.28 28.02 28.22 1,225,587 +0.32(+1.15%)
May 16, 2023 27.81 28.00 27.77 27.90 1,109,626 +0.30(+1.09%)
May 15, 2023 27.60 27.63 27.49 27.60 992,722 -0.15(-0.54%)
May 12, 2023 27.91 28.05 27.66 27.75 1,280,975 +0.16(+0.58%)
May 11, 2023 27.26 27.60 27.22 27.59 1,848,274 +0.57(+2.11%)
May 10, 2023 27.09 27.20 26.83 27.02 1,237,842 +0.05(+0.19%)
May 09, 2023 26.96 26.99 26.81 26.97 832,826 +0.18(+0.67%)
May 08, 2023 26.80 26.85 26.70 26.79 648,801 +0.04(+0.15%)
May 05, 2023 26.25 26.78 26.15 26.75 869,658 +0.72(+2.77%)
May 04, 2023 26.08 26.21 26.02 26.03 944,694 -0.16(-0.61%)
May 03, 2023 26.20 26.42 26.12 26.19 848,417 +0.02(+0.08%)
May 02, 2023 26.23 26.23 25.93 26.17 742,175 -0.22(-0.83%)
May 01, 2023 26.60 26.70 26.36 26.39 1,017,310 -0.19(-0.71%)
Apr 28, 2023 26.32 26.59 26.27 26.58 980,177 +0.09(+0.34%)
Apr 27, 2023 26.11 26.50 26.11 26.49 1,264,197 +0.69(+2.67%)
Apr 26, 2023 25.92 26.05 25.76 25.80 1,182,748 -0.07(-0.27%)
Apr 25, 2023 26.10 26.13 25.75 25.87 1,020,008 -0.28(-1.07%)
Apr 24, 2023 25.87 26.18 25.86 26.15 860,272 +0.23(+0.89%)
Apr 21, 2023 25.97 25.99 25.78 25.92 683,038 -0.04(-0.15%)
Apr 20, 2023 25.99 26.11 25.84 25.96 966,924 -0.22(-0.84%)
Apr 19, 2023 26.24 26.24 26.14 26.18 628,454 -0.20(-0.76%)
Apr 18, 2023 26.45 26.52 26.31 26.38 752,449 -0.02(-0.08%)
Apr 17, 2023 26.18 26.40 26.10 26.40 1,108,820 +0.30(+1.15%)
Apr 14, 2023 26.19 26.29 26.05 26.10 1,148,809 -0.47(-1.77%)
Apr 13, 2023 26.62 26.63 26.39 26.57 702,216 +0.13(+0.49%)
Apr 12, 2023 26.58 26.68 26.36 26.44 719,249 -0.08(-0.30%)
Apr 11, 2023 26.55 26.60 26.49 26.52 768,991 +0.16(+0.61%)
Apr 10, 2023 26.05 26.38 26.05 26.36 1,553,691 +0.23(+0.88%)
Apr 06, 2023 26.29 26.30 26.08 26.13 797,036 -0.45(-1.69%)
Apr 05, 2023 26.64 26.66 26.45 26.58 847,087 -0.34(-1.26%)
Apr 04, 2023 27.00 27.08 26.77 26.92 997,636 +0.13(+0.49%)
Apr 03, 2023 26.67 26.79 26.57 26.79 893,520 +0.30(+1.13%)
Mar 31, 2023 26.41 26.50 26.34 26.49 762,374 +0.27(+1.03%)
Mar 30, 2023 26.34 26.38 26.14 26.22 710,217 +0.09(+0.34%)
Mar 29, 2023 26.15 26.17 25.98 26.13 898,587 +0.71(+2.80%)
Mar 28, 2023 25.36 25.49 25.36 25.42 761,493 -0.01(-0.04%)
Mar 27, 2023 25.44 25.52 25.31 25.43 582,567 +0.17(+0.66%)
Mar 24, 2023 25.19 25.27 24.99 25.26 774,260 +0.06(+0.23%)
Mar 23, 2023 25.42 25.51 25.04 25.20 911,076 +0.11(+0.43%)
Mar 22, 2023 25.23 25.50 25.07 25.09 984,900 +0.00(+0.00%)
Mar 21, 2023 25.11 25.18 24.97 25.09 932,663 +0.28(+1.11%)
Mar 20, 2023 24.61 24.92 24.60 24.82 1,626,182 +0.31(+1.28%)
Mar 17, 2023 24.76 24.85 24.48 24.50 1,493,786 -0.56(-2.24%)
Mar 16, 2023 24.57 25.08 24.52 25.06 1,673,640 +0.60(+2.45%)
Mar 15, 2023 24.53 24.56 24.18 24.46 1,343,687 -0.51(-2.05%)
Mar 14, 2023 24.80 24.80 24.69 24.98 1,301,382 -0.30(-1.21%)
Mar 13, 2023 25.30 25.47 25.19 25.28 1,306,918 -0.53(-2.06%)
Mar 10, 2023 26.03 26.15 25.68 25.81 1,103,944 -0.14(-0.53%)
Mar 09, 2023 26.31 26.37 25.91 25.95 1,039,369 -0.15(-0.56%)
Mar 08, 2023 26.07 26.18 26.00 26.10 634,298 +0.15(+0.57%)
Mar 07, 2023 26.27 26.28 25.88 25.95 860,465 -0.20(-0.75%)
Mar 06, 2023 26.24 26.29 26.12 26.15 878,688 -0.10(-0.37%)
Mar 03, 2023 25.94 26.24 25.89 26.24 1,870,129 +0.60(+2.34%)
Mar 02, 2023 25.41 25.65 25.39 25.64 947,104 -0.12(-0.46%)
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.