Indicators

Honda Motor Company ADR (NY: HMC )

33.24 +0.42 (+1.28%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	25.69	25.74	25.57	25.62	449,221	-0.28(-1.07%)
May 28, 2015	25.71	25.93	25.66	25.90	830,577	+0.19(+0.73%)
May 27, 2015	25.69	25.74	25.62	25.71	709,069	+0.27(+1.06%)
May 26, 2015	25.66	25.66	25.32	25.44	1,007,832	-0.10(-0.41%)
May 22, 2015	25.41	25.55	25.55	25.55	1,375,191	-0.02(-0.06%)
May 21, 2015	25.58	25.74	25.39	25.56	3,654,559	-0.38(-1.47%)
May 20, 2015	26.00	26.00	25.80	25.94	1,112,322	-0.16(-0.60%)
May 19, 2015	26.05	26.21	26.00	26.10	1,005,509	-0.25(-0.97%)
May 18, 2015	26.51	26.51	26.33	26.36	1,013,090	+0.15(+0.57%)
May 15, 2015	26.10	26.27	26.10	26.21	722,697	-0.06(-0.23%)
May 14, 2015	26.17	26.30	26.17	26.27	1,255,723	+0.24(+0.92%)
May 13, 2015	26.21	26.29	26.01	26.03	1,336,214	+0.09(+0.35%)
May 12, 2015	25.83	25.96	25.77	25.94	874,277	-0.22(-0.83%)
May 11, 2015	26.36	26.36	26.10	26.15	1,196,866	-0.33(-1.24%)
May 08, 2015	26.14	26.48	26.13	26.48	1,431,997	+0.87(+3.39%)
May 07, 2015	25.48	25.62	25.44	25.62	748,589	+0.29(+1.15%)
May 06, 2015	25.30	25.46	25.16	25.32	909,569	+0.05(+0.21%)
May 05, 2015	25.65	25.65	25.25	25.27	750,309	-0.37(-1.43%)
May 04, 2015	25.59	25.72	25.59	25.64	563,333	+0.01(+0.06%)

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.