Skip to main content

Honda Motor Company ADR (NY: HMC )

37.32 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2017 24.72 24.80 24.72 24.74 611,222 +0.25(+1.03%)
Feb 28, 2017 24.63 24.63 24.44 24.49 485,986 -0.21(-0.86%)
Feb 27, 2017 24.73 24.73 24.63 24.71 887,906 -0.17(-0.67%)
Feb 24, 2017 24.78 24.87 24.77 24.87 1,241,568 -0.13(-0.54%)
Feb 23, 2017 25.02 25.08 24.97 25.01 1,505,056 -0.19(-0.75%)
Feb 22, 2017 25.10 25.29 25.10 25.20 2,182,194 +0.06(+0.25%)
Feb 21, 2017 25.07 25.20 25.06 25.13 1,648,034 +0.13(+0.54%)
Feb 17, 2017 25.00 25.00 25.00 0 +0.09(+0.35%)
Feb 16, 2017 25.01 25.08 24.88 24.91 1,430,943 -0.23(-0.91%)
Feb 15, 2017 25.07 25.16 25.01 25.14 668,301 -0.17(-0.69%)
Feb 14, 2017 25.12 25.35 25.08 25.31 1,160,851 -0.09(-0.37%)
Feb 13, 2017 25.32 25.44 25.31 25.41 1,021,023 +0.44(+1.77%)
Feb 10, 2017 24.95 25.03 24.92 24.97 792,224 +0.19(+0.77%)
Feb 09, 2017 24.67 24.84 24.64 24.78 1,409,682 -0.32(-1.26%)
Feb 08, 2017 25.06 25.11 24.93 25.09 1,386,797 +0.28(+1.12%)
Feb 07, 2017 24.90 24.94 24.76 24.82 1,904,185 +0.40(+1.65%)
Feb 06, 2017 24.48 24.50 24.26 24.41 1,252,291 -0.15(-0.61%)
Feb 03, 2017 24.46 24.59 24.29 24.56 1,316,053 +0.66(+2.78%)
Feb 02, 2017 23.88 23.92 23.77 23.90 1,381,820 +0.21(+0.87%)
Feb 01, 2017 23.91 23.91 23.64 23.69 1,241,690 +0.19(+0.81%)
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.