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 (%)
Dec 29, 2006 29.82 29.97 29.80 29.80 432,745 -0.10(-0.33%)
Dec 28, 2006 29.90 30.02 29.77 29.90 573,103 -0.13(-0.43%)
Dec 27, 2006 29.53 30.05 29.47 30.03 1,272,368 +0.81(+2.76%)
Dec 26, 2006 28.98 29.24 28.98 29.22 356,597 +0.29(+0.99%)
Dec 22, 2006 28.98 29.02 28.78 28.94 533,171 +0.38(+1.32%)
Dec 21, 2006 28.49 28.62 28.38 28.56 397,324 +0.33(+1.17%)
Dec 20, 2006 28.15 28.34 28.12 28.23 488,729 +0.47(+1.71%)
Dec 19, 2006 27.63 27.83 27.54 27.75 590,349 -0.02(-0.08%)
Dec 18, 2006 27.78 27.89 27.70 27.78 595,257 +0.42(+1.54%)
Dec 15, 2006 27.26 27.51 27.26 27.36 612,371 +0.20(+0.72%)
Dec 14, 2006 26.96 27.25 26.93 27.16 769,576 +0.20(+0.75%)
Dec 13, 2006 27.04 27.05 26.91 26.96 444,818 -0.17(-0.64%)
Dec 12, 2006 27.07 27.14 26.89 27.13 403,162 +0.23(+0.87%)
Dec 11, 2006 26.65 26.99 26.65 26.90 694,489 +0.31(+1.16%)
Dec 08, 2006 26.55 26.77 26.51 26.59 413,377 +0.08(+0.31%)
Dec 07, 2006 26.61 26.68 26.47 26.50 392,681 +0.22(+0.83%)
Dec 06, 2006 26.34 26.38 26.24 26.28 588,226 -0.04(-0.14%)
Dec 05, 2006 26.29 26.34 26.10 26.32 1,072,710 +0.10(+0.37%)
Dec 04, 2006 26.14 26.31 26.05 26.22 613,299 -0.05(-0.20%)
Dec 01, 2006 26.22 26.42 26.07 26.28 557,050 -0.32(-1.22%)
Nov 30, 2006 26.61 26.65 26.40 26.60 386,711 +0.47(+1.79%)
Nov 29, 2006 26.01 26.19 26.01 26.13 437,521 +0.31(+1.20%)
Nov 28, 2006 25.76 25.83 25.64 25.82 503,720 -0.08(-0.32%)
Nov 27, 2006 26.25 26.25 25.89 25.91 531,446 -0.38(-1.43%)
Nov 24, 2006 26.46 26.46 26.25 26.28 237,068 -0.08(-0.29%)
Nov 22, 2006 26.55 26.60 26.36 26.36 468,299 -0.08(-0.31%)
Nov 21, 2006 26.41 26.47 26.32 26.44 324,625 +0.14(+0.52%)
Nov 20, 2006 26.29 26.46 26.16 26.31 823,968 -0.51(-1.91%)
Nov 17, 2006 26.91 26.92 26.79 26.82 616,085 -0.07(-0.25%)
Nov 16, 2006 26.98 26.98 26.77 26.89 1,037,422 -0.38(-1.38%)
Nov 15, 2006 27.20 27.42 27.15 27.26 570,847 -0.22(-0.80%)
Nov 14, 2006 27.42 27.48 27.10 27.48 750,738 +0.20(+0.75%)
Nov 13, 2006 27.29 27.29 27.17 27.28 503,455 +0.20(+0.75%)
Nov 10, 2006 27.20 27.23 27.05 27.08 426,112 -0.26(-0.94%)
Nov 09, 2006 27.45 27.58 27.32 27.33 224,730 -0.11(-0.41%)
Nov 08, 2006 27.33 27.57 27.27 27.45 645,536 +0.12(+0.44%)
Nov 07, 2006 27.25 27.54 27.25 27.32 446,012 +0.32(+1.17%)
Nov 06, 2006 26.72 27.20 26.72 27.01 506,373 +0.45(+1.70%)
Nov 03, 2006 26.69 26.74 26.45 26.56 494,566 -0.13(-0.48%)
Nov 02, 2006 26.68 26.79 26.62 26.68 352,617 +0.11(+0.40%)
Nov 01, 2006 27.09 27.09 26.57 26.58 1,060,373 -0.05(-0.20%)
Oct 31, 2006 26.53 26.73 26.53 26.63 438,715 +0.05(+0.20%)
Oct 30, 2006 26.44 26.68 26.41 26.58 537,682 -0.47(-1.76%)
Oct 27, 2006 27.08 27.29 26.98 27.05 812,691 +0.39(+1.47%)
Oct 26, 2006 26.43 26.66 26.34 26.66 687,193 +0.71(+2.73%)
Oct 25, 2006 26.18 26.18 25.24 25.95 552,938 -0.23(-0.86%)
Oct 24, 2006 26.04 26.18 25.89 26.18 407,937 +0.09(+0.35%)
Oct 23, 2006 25.90 26.14 25.81 26.09 451,583 +0.29(+1.11%)
Oct 20, 2006 25.86 25.91 25.70 25.80 430,755 -0.04(-0.15%)
Oct 19, 2006 25.82 25.93 25.77 25.84 394,273 +0.02(+0.09%)
Oct 18, 2006 25.89 26.08 25.78 25.82 531,579 -0.08(-0.29%)
Oct 17, 2006 26.04 26.07 25.79 25.89 582,124 -0.57(-2.16%)
Oct 16, 2006 26.34 26.51 26.31 26.47 379,548 +0.32(+1.24%)
Oct 13, 2006 26.12 26.22 26.05 26.14 431,419 -0.50(-1.87%)
Oct 12, 2006 26.53 26.67 26.38 26.64 299,419 +0.18(+0.68%)
Oct 11, 2006 26.25 26.58 26.25 26.46 546,835 +0.46(+1.77%)
Oct 10, 2006 26.02 26.10 25.94 26.00 306,185 +0.08(+0.29%)
Oct 09, 2006 26.08 26.08 25.85 25.92 349,433 -0.15(-0.58%)
Oct 06, 2006 26.20 26.28 25.98 26.07 299,685 -0.32(-1.20%)
Oct 05, 2006 26.31 26.42 26.23 26.39 553,866 +0.11(+0.40%)
Oct 04, 2006 25.97 26.34 25.88 26.28 505,975 +0.12(+0.46%)
Oct 03, 2006 25.94 26.25 25.94 26.16 608,391 +0.08(+0.29%)
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.