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 (%)
May 31, 2017 22.30 22.33 22.08 22.24 1,726,540 +0.11(+0.50%)
May 30, 2017 22.04 22.16 22.04 22.13 897,353 +0.13(+0.58%)
May 26, 2017 21.93 22.02 21.91 22.00 724,085 -0.02(-0.07%)
May 25, 2017 22.08 22.09 21.97 22.02 1,119,853 -0.25(-1.14%)
May 24, 2017 22.28 22.32 22.23 22.28 761,020 +0.18(+0.83%)
May 23, 2017 22.17 22.18 22.07 22.09 784,189 +0.00(+0.00%)
May 22, 2017 22.14 22.18 22.04 22.09 1,516,569 +0.05(+0.22%)
May 19, 2017 21.98 22.12 21.97 22.04 1,223,508 +0.02(+0.07%)
May 18, 2017 21.90 22.08 21.79 22.03 1,112,722 +0.14(+0.65%)
May 17, 2017 22.19 22.24 21.89 21.89 1,204,893 -0.41(-1.82%)
May 16, 2017 22.56 22.41 22.28 22.29 1,852,911 -0.27(-1.20%)
May 15, 2017 22.54 22.63 22.49 22.56 1,337,246 +0.17(+0.75%)
May 12, 2017 22.44 22.49 22.36 22.40 1,608,850 -0.38(-1.68%)
May 11, 2017 22.76 22.82 22.66 22.78 2,059,206 +0.10(+0.42%)
May 10, 2017 22.65 22.71 22.63 22.68 1,587,989 +0.01(+0.04%)
May 09, 2017 22.83 22.83 22.64 22.67 1,691,799 -0.42(-1.83%)
May 08, 2017 23.07 23.14 23.04 23.10 956,975 -0.11(-0.48%)
May 05, 2017 23.11 23.23 23.11 23.21 603,152 +0.12(+0.52%)
May 04, 2017 23.02 23.11 23.00 23.09 767,897 +0.06(+0.24%)
May 03, 2017 22.93 23.04 22.91 23.03 768,797 +0.02(+0.10%)
May 02, 2017 23.09 23.10 22.91 23.01 1,200,407 -0.15(-0.65%)
May 01, 2017 23.08 23.18 23.06 23.16 858,848 -0.02(-0.07%)
Apr 28, 2017 23.10 23.24 22.99 23.18 1,135,724 +0.07(+0.31%)
Apr 27, 2017 23.23 23.05 23.10 975,992 -0.06(-0.24%)
Apr 26, 2017 23.21 23.28 23.16 23.16 623,206 +0.10(+0.41%)
Apr 25, 2017 23.07 23.12 23.03 23.06 699,584 +0.11(+0.49%)
Apr 24, 2017 22.99 23.03 22.89 22.95 703,263 +0.24(+1.05%)
Apr 21, 2017 22.77 22.77 22.68 22.71 609,579 +0.03(+0.14%)
Apr 20, 2017 22.62 22.71 22.62 22.68 752,195 +0.23(+1.03%)
Apr 19, 2017 22.58 22.59 22.43 22.45 921,578 -0.17(-0.74%)
Apr 18, 2017 22.64 22.66 22.57 22.62 846,549 -0.23(-1.01%)
Apr 17, 2017 22.74 22.87 22.74 22.85 676,129 +0.19(+0.84%)
Apr 13, 2017 22.83 22.83 22.65 22.66 1,172,445 -0.10(-0.42%)
Apr 12, 2017 22.83 22.83 22.72 22.75 926,401 -0.15(-0.66%)
Apr 11, 2017 22.97 22.97 22.79 22.90 1,196,427 +0.08(+0.35%)
Apr 10, 2017 22.85 22.88 22.75 22.83 1,339,842 -0.09(-0.38%)
Apr 07, 2017 22.94 22.99 22.85 22.91 1,324,457 +0.04(+0.17%)
Apr 06, 2017 22.94 22.95 22.79 22.87 1,720,053 -0.25(-1.07%)
Apr 05, 2017 23.22 23.30 23.10 23.12 2,189,508 -0.48(-2.03%)
Apr 04, 2017 23.61 23.65 23.46 23.60 742,570 -0.40(-1.66%)
Apr 03, 2017 24.05 24.06 23.84 24.00 681,857 -0.10(-0.43%)
Mar 31, 2017 24.07 24.15 24.04 24.10 634,780 -0.31(-1.27%)
Mar 30, 2017 24.44 24.44 24.35 24.41 398,675 -0.11(-0.45%)
Mar 29, 2017 24.48 24.57 24.41 24.52 523,027 -0.02(-0.06%)
Mar 28, 2017 24.29 24.58 24.20 24.54 925,829 +0.17(+0.71%)
Mar 27, 2017 24.21 24.38 24.13 24.37 594,440 +0.02(+0.10%)
Mar 24, 2017 24.29 24.39 24.26 24.34 567,635 +0.04(+0.16%)
Mar 23, 2017 24.23 24.40 24.21 24.30 553,747 +0.09(+0.36%)
Mar 22, 2017 24.19 24.24 24.05 24.21 693,331 -0.13(-0.55%)
Mar 21, 2017 24.75 24.86 24.31 24.35 1,055,638 -0.16(-0.65%)
Mar 20, 2017 24.56 24.66 24.48 24.51 1,031,743 -0.04(-0.16%)
Mar 17, 2017 24.65 24.67 24.52 24.55 329,548 -0.12(-0.48%)
Mar 16, 2017 24.74 24.79 24.66 24.67 404,528 +0.02(+0.10%)
Mar 15, 2017 24.54 24.70 24.50 24.64 571,954 +0.32(+1.33%)
Mar 14, 2017 24.40 24.41 24.28 24.32 457,091 -0.24(-0.97%)
Mar 13, 2017 24.55 24.56 24.45 24.55 799,103 +0.00(+0.00%)
Mar 10, 2017 24.61 24.68 24.48 24.55 590,958 +0.09(+0.36%)
Mar 09, 2017 24.48 24.52 24.40 24.47 538,629 +0.00(+0.00%)
Mar 08, 2017 24.58 24.59 24.46 24.47 736,015 -0.10(-0.42%)
Mar 07, 2017 24.61 24.65 24.55 24.57 693,901 +0.09(+0.35%)
Mar 06, 2017 24.56 24.56 24.40 24.48 601,723 -0.15(-0.61%)
Mar 03, 2017 24.64 24.71 24.58 24.63 552,192 +0.13(+0.52%)
Mar 02, 2017 24.60 24.67 24.50 24.51 489,242 -0.24(-0.96%)
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.