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 (%)
Dec 31, 2007	24.32	24.67	24.30	24.41	368,096	+0.00(+0.00%)
Dec 28, 2007	24.27	24.65	24.27	24.41	349,560	+0.10(+0.42%)
Dec 27, 2007	24.44	24.49	24.20	24.31	452,167	-0.43(-1.73%)
Dec 26, 2007	24.68	24.78	24.60	24.74	324,586	-0.07(-0.30%)
Dec 24, 2007	24.83	24.90	24.72	24.81	135,954	-0.02(-0.09%)
Dec 21, 2007	24.31	24.83	24.31	24.83	583,462	+0.84(+3.50%)
Dec 20, 2007	24.37	24.37	23.80	23.99	467,135	-0.15(-0.61%)
Dec 19, 2007	23.94	24.34	23.94	24.14	679,112	+0.15(+0.64%)
Dec 18, 2007	23.82	24.13	23.68	23.99	532,495	+0.17(+0.71%)
Dec 17, 2007	23.76	24.10	23.76	23.82	783,060	-0.22(-0.92%)
Dec 14, 2007	24.46	24.46	23.94	24.04	594,799	-0.60(-2.45%)
Dec 13, 2007	24.91	24.91	24.56	24.64	821,178	-0.62(-2.45%)
Dec 12, 2007	25.22	25.93	24.97	25.26	758,129	+0.22(+0.88%)
Dec 11, 2007	25.53	25.78	24.99	25.04	447,548	-0.82(-3.16%)
Dec 10, 2007	25.64	25.93	25.64	25.86	299,474	+0.13(+0.49%)
Dec 07, 2007	25.52	25.78	25.52	25.73	600,039	+0.05(+0.20%)
Dec 06, 2007	25.44	25.68	25.25	25.68	519,606	+0.38(+1.51%)
Dec 05, 2007	24.73	25.39	24.73	25.30	919,988	+0.60(+2.45%)
Dec 04, 2007	24.72	24.86	24.60	24.69	334,646	+0.02(+0.09%)

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.