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 (%)
Mar 31, 2017 25.30 25.38 25.27 25.33 603,885 -0.33(-1.27%)
Mar 30, 2017 25.69 25.69 25.60 25.66 379,271 -0.12(-0.45%)
Mar 29, 2017 25.73 25.82 25.66 25.78 497,570 -0.02(-0.06%)
Mar 28, 2017 25.53 25.83 25.43 25.79 880,768 +0.16(+0.62%)
Mar 27, 2017 25.48 25.65 25.38 25.63 565,021 +0.03(+0.10%)
Mar 24, 2017 25.56 25.66 25.52 25.61 539,543 +0.04(+0.16%)
Mar 23, 2017 25.49 25.68 25.48 25.57 526,342 +0.09(+0.36%)
Mar 22, 2017 25.45 25.50 25.31 25.48 659,018 -0.14(-0.55%)
Mar 21, 2017 26.04 26.16 25.58 25.62 1,003,393 -0.17(-0.65%)
Mar 20, 2017 25.84 25.94 25.75 25.78 980,682 -0.04(-0.16%)
Mar 17, 2017 25.93 25.95 25.79 25.83 313,238 -0.12(-0.48%)
Mar 16, 2017 26.02 26.08 25.94 25.95 384,507 +0.02(+0.10%)
Mar 15, 2017 25.82 25.98 25.78 25.93 543,647 +0.34(+1.33%)
Mar 14, 2017 25.67 25.68 25.54 25.58 434,469 -0.25(-0.97%)
Mar 13, 2017 25.83 25.84 25.72 25.83 759,555 +0.00(+0.00%)
Mar 10, 2017 25.89 25.97 25.75 25.83 561,711 +0.09(+0.36%)
Mar 09, 2017 25.76 25.80 25.68 25.74 511,972 +0.00(+0.00%)
Mar 08, 2017 25.86 25.88 25.73 25.74 699,589 -0.11(-0.42%)
Mar 07, 2017 25.89 25.93 25.83 25.85 659,560 +0.09(+0.36%)
Mar 06, 2017 25.84 25.84 25.68 25.76 571,943 -0.16(-0.61%)
Mar 03, 2017 25.93 26.00 25.86 25.92 524,863 +0.13(+0.52%)
Mar 02, 2017 25.88 25.95 25.78 25.78 465,029 -0.25(-0.96%)
Mar 01, 2017 26.01 26.09 26.01 26.03 580,972 +0.27(+1.03%)
Feb 28, 2017 25.91 25.92 25.71 25.77 461,934 -0.22(-0.86%)
Feb 27, 2017 26.02 26.02 25.92 25.99 843,963 -0.17(-0.67%)
Feb 24, 2017 26.07 26.17 26.06 26.17 1,180,122 -0.14(-0.54%)
Feb 23, 2017 26.32 26.39 26.27 26.31 1,430,570 -0.20(-0.75%)
Feb 22, 2017 26.41 26.61 26.41 26.51 2,074,196 +0.07(+0.25%)
Feb 21, 2017 26.37 26.52 26.37 26.44 1,566,471 +0.14(+0.54%)
Feb 17, 2017 26.30 26.30 26.30 0 +0.09(+0.35%)
Feb 16, 2017 26.31 26.38 26.18 26.21 1,360,125 -0.24(-0.91%)
Feb 15, 2017 26.37 26.47 26.31 26.45 635,227 -0.18(-0.69%)
Feb 14, 2017 26.42 26.67 26.39 26.63 1,103,399 -0.10(-0.37%)
Feb 13, 2017 26.64 26.77 26.62 26.73 970,492 +0.47(+1.77%)
Feb 10, 2017 26.25 26.33 26.22 26.27 753,017 +0.20(+0.77%)
Feb 09, 2017 25.96 26.13 25.93 26.07 1,339,915 -0.33(-1.26%)
Feb 08, 2017 26.37 26.42 26.22 26.40 1,318,163 +0.29(+1.12%)
Feb 07, 2017 26.20 26.24 26.05 26.11 1,809,945 +0.42(+1.65%)
Feb 06, 2017 25.75 25.78 25.53 25.68 1,190,314 -0.16(-0.61%)
Feb 03, 2017 25.73 25.88 25.55 25.84 1,250,920 +0.70(+2.78%)
Feb 02, 2017 25.13 25.17 25.01 25.14 1,313,432 +0.22(+0.87%)
Feb 01, 2017 25.15 25.15 24.87 24.93 1,180,237 +0.20(+0.81%)
Jan 31, 2017 24.90 24.93 24.50 24.73 1,129,362 -0.19(-0.77%)
Jan 30, 2017 25.09 25.17 24.79 24.92 1,850,921 -0.11(-0.43%)
Jan 27, 2017 25.34 25.34 24.97 25.03 1,431,172 -0.54(-2.12%)
Jan 26, 2017 25.72 25.77 25.53 25.57 877,215 -0.05(-0.19%)
Jan 25, 2017 25.44 25.66 25.43 25.62 703,007 +0.40(+1.58%)
Jan 24, 2017 25.04 25.25 24.97 25.22 539,308 -0.04(-0.16%)
Jan 23, 2017 25.21 25.28 25.10 25.26 560,440 -0.07(-0.26%)
Jan 20, 2017 25.39 25.47 25.24 25.33 658,175 +0.07(+0.30%)
Jan 19, 2017 25.28 25.35 25.09 25.25 562,076 +0.30(+1.20%)
Jan 18, 2017 24.82 24.95 24.74 24.95 736,079 +0.27(+1.11%)
Jan 17, 2017 24.73 24.83 24.64 24.68 925,770 -0.35(-1.40%)
Jan 13, 2017 25.03 25.03 25.03 0 -0.07(-0.27%)
Jan 12, 2017 25.11 25.20 24.80 25.09 886,529 -0.02(-0.07%)
Jan 11, 2017 25.02 25.11 24.88 25.11 972,660 +0.07(+0.27%)
Jan 10, 2017 25.08 25.18 24.98 25.04 1,021,119 -0.27(-1.08%)
Jan 09, 2017 25.27 25.38 25.21 25.32 703,388 -0.03(-0.13%)
Jan 06, 2017 25.25 25.44 25.16 25.35 593,281 -0.16(-0.62%)
Jan 05, 2017 25.48 25.61 25.44 25.51 580,008 +0.00(+0.00%)
Jan 04, 2017 25.13 25.52 25.13 25.51 847,964 +0.87(+3.55%)
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.