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, 2011 27.95 27.97 27.75 27.82 914,261 -0.44(-1.55%)
Mar 30, 2011 28.09 28.37 28.03 28.26 975,735 +0.53(+1.93%)
Mar 29, 2011 27.60 27.78 27.49 27.72 934,350 +0.22(+0.81%)
Mar 28, 2011 27.64 27.76 27.49 27.50 1,178,916 +0.20(+0.73%)
Mar 25, 2011 27.34 27.52 27.23 27.30 2,932,927 -0.88(-3.13%)
Mar 24, 2011 27.88 28.42 27.82 28.18 1,820,824 -0.19(-0.65%)
Mar 23, 2011 28.44 28.50 28.11 28.37 2,193,163 -0.39(-1.34%)
Mar 22, 2011 28.95 28.97 28.63 28.75 2,599,561 -0.87(-2.93%)
Mar 21, 2011 29.58 29.75 29.58 29.62 1,689,171 +0.39(+1.32%)
Mar 18, 2011 28.23 29.25 28.00 29.24 1,957,216 +0.42(+1.44%)
Mar 17, 2011 28.54 28.85 28.48 28.82 1,610,269 +1.08(+3.90%)
Mar 16, 2011 28.55 28.66 27.46 27.74 4,565,110 -1.21(-4.18%)
Mar 15, 2011 28.81 29.11 28.31 28.95 2,972,881 +0.64(+2.25%)
Mar 14, 2011 27.63 28.44 27.08 28.31 2,471,615 -1.16(-3.95%)
Mar 11, 2011 29.52 29.63 29.26 29.47 1,103,518 -0.73(-2.43%)
Mar 10, 2011 30.41 30.45 30.14 30.21 391,072 -0.54(-1.76%)
Mar 09, 2011 30.75 30.90 30.59 30.75 614,963 -0.23(-0.74%)
Mar 08, 2011 30.74 31.07 30.66 30.98 310,734 +0.13(+0.41%)
Mar 07, 2011 31.31 31.38 30.81 30.85 633,127 -1.04(-3.26%)
Mar 04, 2011 31.86 32.00 31.68 31.89 798,185 -0.59(-1.80%)
Mar 03, 2011 32.23 32.57 32.14 32.48 512,069 +0.46(+1.44%)
Mar 02, 2011 32.03 32.18 31.92 32.02 754,150 -0.24(-0.76%)
Mar 01, 2011 32.64 32.64 32.17 32.26 683,480 -0.14(-0.43%)
Feb 28, 2011 32.34 32.40 32.19 32.40 630,683 +0.24(+0.74%)
Feb 25, 2011 31.99 32.37 31.94 32.16 1,746,428 +0.53(+1.69%)
Feb 24, 2011 31.59 31.73 31.30 31.63 1,237,826 -0.02(-0.07%)
Feb 23, 2011 31.58 31.79 31.44 31.65 1,243,249 -0.08(-0.26%)
Feb 22, 2011 31.97 32.22 31.56 31.73 686,326 -1.26(-3.82%)
Feb 18, 2011 32.88 33.05 32.88 33.00 669,322 +0.09(+0.27%)
Feb 17, 2011 32.70 33.03 32.68 32.91 571,978 +0.09(+0.27%)
Feb 16, 2011 32.51 32.84 32.43 32.82 906,154 +0.19(+0.59%)
Feb 15, 2011 32.60 32.72 32.53 32.62 444,077 +0.14(+0.43%)
Feb 14, 2011 32.31 32.59 32.25 32.48 550,929 +0.65(+2.03%)
Feb 11, 2011 31.62 31.95 31.50 31.84 378,007 +0.16(+0.52%)
Feb 10, 2011 31.84 31.84 31.53 31.68 645,429 -0.62(-1.93%)
Feb 09, 2011 32.21 32.36 32.12 32.30 466,186 -0.18(-0.55%)
Feb 08, 2011 32.10 32.56 32.09 32.48 899,924 +0.60(+1.88%)
Feb 07, 2011 31.77 31.97 31.68 31.88 874,291 -0.17(-0.53%)
Feb 04, 2011 32.06 32.16 31.88 32.05 1,082,996 -0.24(-0.76%)
Feb 03, 2011 32.07 32.37 31.89 32.29 770,263 -0.16(-0.50%)
Feb 02, 2011 32.45 32.73 32.39 32.45 860,929 -0.08(-0.25%)
Feb 01, 2011 32.38 32.59 32.29 32.54 1,103,524 +0.24(+0.76%)
Jan 31, 2011 31.36 32.34 31.29 32.29 1,691,926 +0.97(+3.10%)
Jan 28, 2011 31.87 31.92 31.21 31.32 1,182,104 -0.81(-2.52%)
Jan 27, 2011 31.68 32.19 31.68 32.13 1,520,337 +0.73(+2.31%)
Jan 26, 2011 31.33 31.42 31.22 31.40 923,025 +0.33(+1.05%)
Jan 25, 2011 30.83 31.11 30.83 31.07 1,312,073 +0.45(+1.45%)
Jan 24, 2011 30.39 30.64 30.24 30.63 1,283,791 +0.79(+2.63%)
Jan 21, 2011 29.72 29.93 29.70 29.84 1,291,952 -0.08(-0.27%)
Jan 20, 2011 29.81 29.96 29.64 29.93 735,028 +0.19(+0.62%)
Jan 19, 2011 29.93 29.95 29.67 29.74 438,064 -0.12(-0.40%)
Jan 18, 2011 29.95 30.10 29.78 29.86 727,269 -0.36(-1.18%)
Jan 14, 2011 29.88 30.31 29.81 30.21 460,531 +0.24(+0.79%)
Jan 13, 2011 30.09 30.18 29.96 29.98 584,680 +0.23(+0.77%)
Jan 12, 2011 29.48 29.76 29.44 29.75 386,317 +0.55(+1.88%)
Jan 11, 2011 29.20 29.29 29.09 29.20 348,096 +0.19(+0.66%)
Jan 10, 2011 28.79 29.05 28.74 29.01 307,846 +0.00(+0.00%)
Jan 07, 2011 28.97 29.15 28.84 29.01 534,332 +0.11(+0.38%)
Jan 06, 2011 29.09 29.13 28.86 28.89 514,072 -0.17(-0.59%)
Jan 05, 2011 28.77 29.11 28.68 29.06 723,868 -0.30(-1.04%)
Jan 04, 2011 29.68 29.38 29.06 29.37 998,693 -0.31(-1.05%)
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.