Skip to main content

Honda Motor Company ADR (NY: HMC )

25.78 -0.55 (-2.09%)
Official Closing Price Updated: 7:00 PM EST, Dec 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2024 25.88 25.94 25.75 25.78 1,393,110 -0.55(-2.09%)
Dec 03, 2024 26.34 26.38 26.07 26.33 1,615,252 +0.27(+1.04%)
Dec 02, 2024 25.95 26.12 25.87 26.06 959,444 +0.16(+0.62%)
Nov 29, 2024 25.90 25.90 25.71 25.90 588,586 +0.27(+1.05%)
Nov 27, 2024 25.80 25.81 25.55 25.63 1,548,660 -0.24(-0.93%)
Nov 26, 2024 26.16 26.20 25.81 25.87 1,446,213 -0.80(-3.00%)
Nov 25, 2024 26.68 26.84 26.63 26.67 912,113 +0.01(+0.04%)
Nov 22, 2024 26.29 26.69 26.29 26.66 971,919 +0.43(+1.64%)
Nov 21, 2024 26.15 26.31 26.10 26.23 856,121 +0.05(+0.19%)
Nov 20, 2024 26.28 26.35 26.03 26.18 787,522 -0.54(-2.02%)
Nov 19, 2024 26.75 26.84 26.61 26.72 1,230,787 +0.20(+0.75%)
Nov 18, 2024 26.30 26.67 26.28 26.52 1,161,790 +0.70(+2.71%)
Nov 15, 2024 26.00 26.07 25.70 25.82 1,151,968 +0.04(+0.16%)
Nov 14, 2024 25.71 25.95 25.70 25.78 1,238,564 -0.08(-0.31%)
Nov 13, 2024 25.78 25.90 25.57 25.86 1,389,766 -0.73(-2.75%)
Nov 12, 2024 27.00 27.00 26.45 26.59 1,307,831 -0.38(-1.41%)
Nov 11, 2024 27.08 27.19 26.87 26.97 1,071,911 +0.17(+0.63%)
Nov 08, 2024 27.12 27.23 26.70 26.80 1,401,539 -0.94(-3.39%)
Nov 07, 2024 27.95 27.95 27.55 27.74 1,174,275 -0.13(-0.47%)
Nov 06, 2024 28.58 29.14 27.27 27.87 3,860,525 -2.43(-8.02%)
Nov 05, 2024 30.19 30.39 30.08 30.30 894,244 +0.03(+0.10%)
Nov 04, 2024 30.40 30.56 30.25 30.27 554,611 -0.02(-0.07%)
Nov 01, 2024 30.32 30.39 30.21 30.29 514,481 -0.02(-0.07%)
Oct 31, 2024 30.61 30.63 30.20 30.31 571,147 -0.49(-1.59%)
Oct 30, 2024 30.82 30.91 30.76 30.80 553,780 -0.26(-0.84%)
Oct 29, 2024 31.01 31.12 30.91 31.06 629,853 +0.06(+0.19%)
Oct 28, 2024 30.80 31.05 30.80 31.00 676,844 +0.77(+2.55%)
Oct 25, 2024 30.35 30.43 30.16 30.23 555,207 -0.06(-0.20%)
Oct 24, 2024 30.42 30.42 30.16 30.29 512,267 -0.12(-0.39%)
Oct 23, 2024 30.48 30.63 30.25 30.41 760,506 -0.03(-0.10%)
Oct 22, 2024 30.29 30.48 30.23 30.44 880,825 -0.06(-0.20%)
Oct 21, 2024 30.69 30.70 30.41 30.50 693,171 -0.46(-1.49%)
Oct 18, 2024 30.97 31.04 30.87 30.96 554,481 -0.02(-0.06%)
Oct 17, 2024 31.12 31.12 30.93 30.98 717,928 -0.10(-0.32%)
Oct 16, 2024 30.96 31.10 30.93 31.08 477,691 +0.41(+1.34%)
Oct 15, 2024 31.10 31.15 30.67 30.67 1,076,468 -1.21(-3.80%)
Oct 14, 2024 31.70 31.88 31.57 31.88 357,317 +0.19(+0.60%)
Oct 11, 2024 31.37 31.76 31.37 31.69 358,231 -0.13(-0.41%)
Oct 10, 2024 31.69 31.82 31.56 31.82 516,180 +0.37(+1.18%)
Oct 09, 2024 31.27 31.52 31.05 31.45 805,676 -0.54(-1.69%)
Oct 08, 2024 32.01 32.06 31.82 31.99 379,697 -0.08(-0.25%)
Oct 07, 2024 32.27 32.32 31.95 32.07 423,702 -0.55(-1.69%)
Oct 04, 2024 32.14 32.62 32.14 32.62 550,816 +0.85(+2.68%)
Oct 03, 2024 31.82 31.87 31.63 31.77 575,231 -0.56(-1.73%)
Oct 02, 2024 32.06 32.37 31.96 32.33 936,706 +0.46(+1.44%)
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.