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, 2009 17.96 17.96 17.48 17.58 1,682,485 +0.23(+1.33%)
Mar 30, 2009 17.73 17.73 17.18 17.35 1,477,885 -0.90(-4.96%)
Mar 26, 2009 17.90 18.33 17.79 18.25 1,511,536 +0.39(+2.20%)
Mar 25, 2009 17.52 18.04 17.51 17.86 1,970,832 +0.66(+3.84%)
Mar 24, 2009 17.67 17.67 17.17 17.20 2,167,487 -0.76(-4.25%)
Mar 23, 2009 17.66 17.96 17.65 17.96 1,532,719 +0.99(+5.86%)
Mar 20, 2009 17.24 17.37 16.86 16.97 941,487 -0.37(-2.14%)
Mar 19, 2009 17.52 17.75 17.34 17.34 1,587,728 -0.50(-2.79%)
Mar 18, 2009 17.15 18.03 17.07 17.84 2,153,927 +0.11(+0.63%)
Mar 17, 2009 17.24 17.73 17.04 17.73 1,302,075 +0.63(+3.69%)
Mar 16, 2009 17.32 17.52 17.08 17.09 902,316 +0.01(+0.09%)
Mar 13, 2009 16.94 17.12 16.75 17.08 0 +0.76(+4.68%)
Mar 12, 2009 16.09 16.40 15.78 16.32 2,141,328 -0.36(-2.14%)
Mar 11, 2009 16.63 16.98 16.52 16.67 2,553,487 +0.45(+2.79%)
Mar 10, 2009 15.66 16.38 15.66 16.22 2,413,887 +0.68(+4.39%)
Mar 09, 2009 15.83 15.90 15.37 15.54 1,798,358 -0.51(-3.19%)
Mar 06, 2009 16.11 16.44 15.60 16.05 0 -0.20(-1.23%)
Mar 05, 2009 16.76 16.90 16.10 16.25 2,807,958 -0.49(-2.92%)
Mar 04, 2009 16.69 16.98 16.39 16.74 2,499,255 -0.19(-1.14%)
Mar 02, 2009 17.22 17.49 16.77 16.93 3,269,350 -0.59(-3.39%)
Feb 27, 2009 17.56 17.70 17.38 17.52 0 -0.46(-2.56%)
Feb 26, 2009 18.50 18.54 17.84 17.98 2,120,659 -0.21(-1.14%)
Feb 25, 2009 18.21 18.50 17.92 18.19 2,984,138 +0.55(+3.11%)
Feb 24, 2009 16.98 17.73 16.94 17.64 2,621,109 +1.34(+8.19%)
Feb 23, 2009 17.12 17.13 16.28 16.31 1,954,842 -1.13(-6.47%)
Feb 20, 2009 17.33 17.64 17.12 17.44 2,150,817 -0.37(-2.08%)
Feb 19, 2009 18.22 18.33 17.67 17.81 2,636,762 -0.19(-1.07%)
Feb 18, 2009 18.10 18.13 17.81 18.00 2,640,359 +0.67(+3.85%)
Feb 17, 2009 17.73 17.73 17.20 17.33 2,162,187 -0.48(-2.71%)
Feb 13, 2009 17.87 18.13 17.77 17.81 1,277,041 -0.32(-1.76%)
Feb 12, 2009 17.95 18.15 17.58 18.13 2,197,248 +0.28(+1.58%)
Feb 11, 2009 17.82 18.11 17.64 17.85 1,770,847 +0.08(+0.46%)
Feb 10, 2009 18.54 18.54 17.72 17.77 1,720,798 -0.94(-5.03%)
Feb 09, 2009 18.53 18.97 18.37 18.71 1,510,072 +0.00(+0.00%)
Feb 06, 2009 18.21 18.78 18.21 18.71 3,052,051 +0.76(+4.21%)
Feb 05, 2009 17.83 18.13 17.58 17.96 2,995,740 -0.01(-0.08%)
Feb 04, 2009 18.17 18.49 17.87 17.97 2,111,268 +0.61(+3.50%)
Feb 03, 2009 16.96 17.49 16.96 17.36 1,665,666 +0.51(+3.04%)
Feb 02, 2009 16.46 16.87 16.46 16.85 1,730,273 +0.04(+0.26%)
Jan 30, 2009 17.42 17.67 16.67 16.81 0 -1.17(-6.52%)
Jan 29, 2009 18.39 18.44 17.89 17.98 2,504,117 -0.59(-3.16%)
Jan 28, 2009 18.40 18.65 18.29 18.56 2,528,873 +1.10(+6.33%)
Jan 27, 2009 17.44 17.67 17.28 17.46 2,827,463 +1.06(+6.47%)
Jan 26, 2009 16.05 16.64 16.05 16.40 1,516,620 -0.21(-1.25%)
Jan 23, 2009 16.33 16.69 16.16 16.61 1,344,433 +0.36(+2.24%)
Jan 22, 2009 16.45 16.49 15.91 16.24 2,934,759 -1.31(-7.48%)
Jan 21, 2009 17.15 17.61 17.00 17.55 2,648,979 +0.67(+4.00%)
Jan 20, 2009 17.44 17.45 16.79 16.88 3,050,174 +0.38(+2.29%)
Jan 16, 2009 16.41 16.66 16.11 16.50 2,461,355 +0.98(+6.31%)
Jan 15, 2009 15.46 15.68 15.04 15.52 2,516,374 +0.15(+0.96%)
Jan 14, 2009 15.62 15.65 15.18 15.37 1,341,954 -0.60(-3.76%)
Jan 13, 2009 15.95 16.06 15.74 15.97 1,357,406 -0.50(-3.06%)
Jan 12, 2009 16.41 16.69 16.26 16.48 1,087,304 -0.19(-1.16%)
Jan 09, 2009 16.98 17.02 16.59 16.67 1,053,250 -0.59(-3.44%)
Jan 08, 2009 17.09 17.30 16.90 17.27 2,603,773 +0.18(+1.04%)
Jan 07, 2009 17.36 17.37 16.89 17.09 2,373,184 +1.04(+6.47%)
Jan 06, 2009 15.86 16.30 15.84 16.05 2,343,313 +0.20(+1.26%)
Jan 05, 2009 15.95 16.09 15.76 15.85 1,370,361 -0.33(-2.02%)
Jan 02, 2009 15.88 16.30 15.86 16.18 0 +0.35(+2.20%)
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.