Skip to main content

Honda Motor Company ADR (NY: HMC )

30.31 -0.49 (-1.59%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 21.48 21.62 21.26 21.45 751,799 +0.16(+0.74%)
Jan 30, 2006 21.19 21.29 21.03 21.29 1,210,547 +0.05(+0.21%)
Jan 27, 2006 21.19 21.35 21.18 21.24 549,223 +0.09(+0.43%)
Jan 26, 2006 20.96 21.27 20.94 21.15 541,396 +0.51(+2.48%)
Jan 25, 2006 20.67 20.68 20.57 20.64 942,834 -0.32(-1.51%)
Jan 24, 2006 20.92 20.96 20.79 20.96 634,923 +0.05(+0.22%)
Jan 23, 2006 20.96 21.00 20.84 20.91 484,617 +0.23(+1.13%)
Jan 20, 2006 21.03 21.09 20.65 20.68 855,144 -0.18(-0.87%)
Jan 19, 2006 20.63 20.90 20.58 20.86 1,714,400 +0.23(+1.10%)
Jan 18, 2006 20.58 20.69 20.43 20.63 943,630 -0.21(-1.01%)
Jan 17, 2006 20.80 20.84 20.73 20.84 943,895 -0.56(-2.61%)
Jan 13, 2006 21.54 21.54 21.29 21.40 665,701 -0.26(-1.22%)
Jan 12, 2006 21.83 21.83 21.63 21.66 1,284,706 -0.47(-2.14%)
Jan 11, 2006 22.03 22.16 21.91 22.14 901,708 +0.21(+0.96%)
Jan 10, 2006 21.57 22.01 21.56 21.93 2,392,705 -0.91(-3.99%)
Jan 09, 2006 22.61 22.89 22.61 22.84 752,197 +0.29(+1.27%)
Jan 06, 2006 22.51 22.58 22.43 22.55 683,478 +0.10(+0.44%)
Jan 05, 2006 22.39 22.49 22.34 22.46 933,149 +0.07(+0.30%)
Jan 04, 2006 22.20 22.43 22.15 22.39 625,239 +0.26(+1.16%)
Jan 03, 2006 21.97 22.15 21.90 22.13 488,994 +0.29(+1.35%)
Dec 30, 2005 21.63 21.84 21.57 21.84 336,034 -0.04(-0.17%)
Dec 29, 2005 21.94 21.97 21.88 21.88 505,975 -0.17(-0.79%)
Dec 28, 2005 22.00 22.15 22.00 22.05 365,220 +0.20(+0.93%)
Dec 27, 2005 21.88 21.92 21.72 21.84 478,381 -0.35(-1.56%)
Dec 23, 2005 22.18 22.39 22.18 22.19 279,255 +0.07(+0.31%)
Dec 22, 2005 22.08 22.14 21.97 22.12 357,658 +0.08(+0.34%)
Dec 21, 2005 22.04 22.05 21.79 22.05 554,264 +0.35(+1.63%)
Dec 20, 2005 21.72 21.82 21.52 21.69 451,053 +0.08(+0.35%)
Dec 19, 2005 21.61 21.75 21.56 21.62 382,864 +0.13(+0.60%)
Dec 16, 2005 21.47 21.49 21.35 21.49 466,309 +0.19(+0.88%)
Dec 15, 2005 21.37 21.43 21.26 21.30 252,722 -0.30(-1.40%)
Dec 14, 2005 21.57 21.70 21.55 21.60 497,617 -0.20(-0.90%)
Dec 13, 2005 21.69 21.84 21.63 21.80 287,878 +0.19(+0.87%)
Dec 12, 2005 21.55 21.61 21.46 21.61 431,286 +0.02(+0.07%)
Dec 09, 2005 21.52 21.60 21.48 21.60 851,296 -0.06(-0.28%)
Dec 08, 2005 21.49 21.73 21.43 21.66 1,042,994 -0.17(-0.76%)
Dec 07, 2005 21.86 21.89 21.68 21.82 613,167 -0.15(-0.69%)
Dec 06, 2005 21.78 22.06 21.73 21.97 869,206 -0.10(-0.44%)
Dec 05, 2005 21.78 22.11 21.99 22.07 951,722 +0.36(+1.67%)
Dec 02, 2005 21.78 21.78 21.65 21.71 1,059,975 +0.26(+1.23%)
Dec 01, 2005 21.18 21.53 21.37 21.45 1,594,340 +0.37(+1.75%)
Nov 30, 2005 21.26 21.31 21.05 21.08 563,286 -0.12(-0.57%)
Nov 29, 2005 21.19 21.25 21.14 21.20 304,063 -0.24(-1.13%)
Nov 28, 2005 21.48 21.63 21.38 21.44 769,178 +0.40(+1.90%)
Nov 25, 2005 21.03 21.10 21.00 21.04 559,040 -0.41(-1.93%)
Nov 23, 2005 21.29 21.45 21.26 21.45 825,825 +0.23(+1.07%)
Nov 22, 2005 21.08 21.23 20.97 21.23 479,045 +0.09(+0.43%)
Nov 21, 2005 21.16 21.17 21.03 21.14 382,599 +0.01(+0.04%)
Nov 18, 2005 21.09 21.16 21.00 21.13 436,991 +0.17(+0.79%)
Nov 17, 2005 20.73 20.96 20.68 20.96 474,136 +0.64(+3.15%)
Nov 16, 2005 20.18 20.34 20.18 20.32 709,215 +0.19(+0.94%)
Nov 15, 2005 20.01 20.21 20.01 20.13 784,036 +0.11(+0.56%)
Nov 14, 2005 20.01 20.05 19.98 20.02 738,400 -0.41(-1.99%)
Nov 11, 2005 20.44 20.44 20.34 20.43 1,210,016 +0.17(+0.82%)
Nov 10, 2005 20.27 20.34 20.19 20.26 423,326 -0.04(-0.19%)
Nov 09, 2005 20.44 20.44 20.29 20.30 258,957 -0.05(-0.22%)
Nov 08, 2005 20.35 20.43 20.31 20.34 398,784 -0.30(-1.46%)
Nov 07, 2005 20.50 20.69 20.44 20.65 227,251 +0.07(+0.33%)
Nov 04, 2005 20.96 20.96 20.54 20.58 665,038 -0.53(-2.50%)
Nov 03, 2005 21.11 21.38 21.03 21.11 1,548,970 +0.14(+0.65%)
Nov 02, 2005 20.73 20.98 20.62 20.97 438,848 +0.09(+0.43%)
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.