Indicators

Honda Motor Company ADR (NY: HMC )

32.22 -1.39 (-4.14%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	17.96	18.11	17.78	17.92	0	-0.47(-2.56%)
Feb 26, 2009	18.92	18.96	18.24	18.39	2,073,358	-0.21(-1.14%)
Feb 25, 2009	18.62	18.92	18.33	18.61	2,917,578	+0.56(+3.11%)
Feb 24, 2009	17.37	18.14	17.33	18.05	2,562,647	+1.37(+8.19%)
Feb 23, 2009	17.52	17.52	16.65	16.68	1,911,240	-1.15(-6.47%)
Feb 20, 2009	17.73	18.05	17.51	17.83	2,102,844	-0.38(-2.08%)
Feb 19, 2009	18.64	18.75	18.08	18.21	2,577,951	-0.20(-1.07%)
Feb 18, 2009	18.51	18.55	18.21	18.41	2,581,467	+0.68(+3.85%)
Feb 17, 2009	18.13	18.13	17.59	17.73	2,113,960	-0.49(-2.71%)
Feb 13, 2009	18.27	18.55	18.18	18.22	1,248,557	-0.33(-1.76%)
Feb 12, 2009	18.36	18.56	17.98	18.55	2,148,240	+0.29(+1.58%)
Feb 11, 2009	18.23	18.52	18.04	18.26	1,731,349	+0.08(+0.46%)
Feb 10, 2009	18.96	18.96	18.12	18.18	1,682,417	-0.96(-5.03%)
Feb 09, 2009	18.96	19.40	18.79	19.14	1,476,390	+0.00(+0.00%)
Feb 06, 2009	18.63	19.21	18.63	19.14	2,983,976	+0.77(+4.21%)
Feb 05, 2009	18.24	18.55	17.98	18.36	2,928,922	-0.02(-0.08%)
Feb 04, 2009	18.58	18.91	18.28	18.38	2,064,178	+0.62(+3.50%)
Feb 03, 2009	17.35	17.89	17.35	17.76	1,628,515	+0.52(+3.04%)

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.