Indicators

Honda Motor Company ADR (NY: HMC )

33.78 -0.16 (-0.47%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	23.67	23.70	23.29	23.50	1,188,165	-0.18(-0.77%)
Jan 30, 2017	23.85	23.92	23.56	23.69	1,947,294	-0.10(-0.43%)
Jan 27, 2017	24.09	24.09	23.73	23.79	1,505,689	-0.51(-2.12%)
Jan 26, 2017	24.44	24.49	24.27	24.30	922,890	-0.05(-0.19%)
Jan 25, 2017	24.18	24.39	24.18	24.35	739,611	+0.38(+1.58%)
Jan 24, 2017	23.80	24.00	23.73	23.97	567,389	-0.04(-0.16%)
Jan 23, 2017	23.96	24.03	23.86	24.01	589,621	-0.06(-0.26%)
Jan 20, 2017	24.14	24.21	23.99	24.07	692,445	+0.07(+0.30%)
Jan 19, 2017	24.03	24.10	23.85	24.00	591,342	+0.28(+1.20%)
Jan 18, 2017	23.59	23.72	23.52	23.72	774,405	+0.26(+1.11%)
Jan 17, 2017	23.50	23.60	23.42	23.46	973,973	-0.33(-1.40%)
Jan 13, 2017		23.79	23.79	23.79	0	-0.06(-0.27%)
Jan 12, 2017	23.87	23.95	23.57	23.85	932,688	-0.02(-0.07%)
Jan 11, 2017	23.78	23.87	23.65	23.87	1,023,304	+0.06(+0.27%)
Jan 10, 2017	23.84	23.94	23.74	23.80	1,074,287	-0.26(-1.08%)
Jan 09, 2017	24.02	24.12	23.96	24.06	740,012	-0.03(-0.13%)
Jan 06, 2017	24.00	24.18	23.91	24.10	624,171	-0.15(-0.62%)
Jan 05, 2017	24.21	24.34	24.18	24.25	610,207	+0.00(+0.00%)
Jan 04, 2017	23.89	24.26	23.89	24.25	892,115	+0.83(+3.55%)

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.