Indicators

Honda Motor Company ADR (NY: HMC )

32.95 +0.23 (+0.70%)

Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	23.21	23.37	23.01	23.27	1,163,708	-0.72(-3.02%)
May 28, 2020	23.99	24.19	23.91	24.00	4,251,706	+0.26(+1.09%)
May 27, 2020	23.63	23.84	23.52	23.74	2,577,050	+0.52(+2.23%)
May 26, 2020	22.71	23.24	22.69	23.22	4,412,736	+2.13(+10.08%)
May 22, 2020	21.14	21.17	20.93	21.09	794,348	-0.11(-0.51%)
May 21, 2020	21.30	21.44	21.12	21.20	681,374	-0.34(-1.58%)
May 20, 2020	21.49	21.68	21.42	21.54	675,328	+0.37(+1.73%)
May 19, 2020	21.31	21.41	21.15	21.17	1,093,885	-0.15(-0.71%)
May 18, 2020	21.00	21.41	20.95	21.33	1,015,750	+0.83(+4.05%)
May 15, 2020	20.27	20.52	20.27	20.50	686,450	+0.24(+1.19%)
May 14, 2020	19.99	20.27	19.69	20.25	1,288,957	-0.34(-1.65%)
May 13, 2020	21.04	21.04	20.32	20.59	1,728,506	+0.30(+1.50%)
May 12, 2020	20.81	20.83	20.21	20.29	1,175,465	-1.13(-5.30%)
May 11, 2020	21.50	21.55	21.30	21.42	1,415,292	+0.01(+0.04%)
May 08, 2020	21.22	21.42	21.16	21.42	674,586	+1.05(+5.18%)
May 07, 2020	20.31	20.52	20.31	20.36	537,016	-0.05(-0.26%)
May 06, 2020	20.57	20.63	20.40	20.41	384,657	-0.02(-0.09%)
May 05, 2020	20.58	20.63	20.40	20.43	470,125	+0.14(+0.70%)
May 04, 2020	20.19	20.37	20.07	20.29	615,075	-0.21(-1.00%)

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.