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 (%)
Jul 31, 2006 25.26 25.27 24.78 24.84 513,404 -0.44(-1.73%)
Jul 28, 2006 24.95 25.30 24.94 25.27 487,535 +0.33(+1.33%)
Jul 27, 2006 25.05 25.27 24.82 24.94 503,455 +0.25(+1.01%)
Jul 26, 2006 24.54 24.80 24.41 24.69 736,278 +0.38(+1.58%)
Jul 25, 2006 24.08 24.47 24.03 24.31 506,241 +0.54(+2.28%)
Jul 24, 2006 23.47 23.82 23.44 23.77 332,452 +0.55(+2.37%)
Jul 21, 2006 23.29 23.38 23.07 23.22 352,617 +0.02(+0.07%)
Jul 20, 2006 23.62 23.62 23.18 23.20 582,654 +0.14(+0.62%)
Jul 19, 2006 22.49 23.13 22.46 23.06 494,036 +0.54(+2.41%)
Jul 18, 2006 22.49 22.60 22.18 22.52 470,820 +0.00(+0.00%)
Jul 17, 2006 22.64 22.64 22.43 22.52 728,451 -0.17(-0.76%)
Jul 14, 2006 22.84 22.84 22.49 22.69 404,754 -0.23(-1.02%)
Jul 13, 2006 23.16 23.25 22.92 22.92 320,513 -0.35(-1.52%)
Jul 12, 2006 23.56 23.57 23.18 23.28 628,423 -1.03(-4.25%)
Jul 11, 2006 24.31 24.32 23.94 24.31 285,092 +0.15(+0.62%)
Jul 10, 2006 24.23 24.34 24.06 24.16 380,078 +0.46(+1.94%)
Jul 07, 2006 23.74 23.99 23.65 23.70 421,867 +0.19(+0.80%)
Jul 06, 2006 23.41 23.65 23.41 23.51 670,477 +0.11(+0.45%)
Jul 05, 2006 23.62 23.62 23.33 23.41 920,016 -1.07(-4.37%)
Jul 03, 2006 24.27 24.48 24.20 24.48 192,228 +0.49(+2.04%)
Jun 30, 2006 24.05 24.11 23.86 23.99 516,721 +0.22(+0.92%)
Jun 29, 2006 23.19 23.80 23.14 23.77 659,201 +0.73(+3.17%)
Jun 28, 2006 23.12 23.16 22.99 23.04 420,540 -0.08(-0.33%)
Jun 27, 2006 23.59 23.59 23.07 23.11 362,036 -0.59(-2.48%)
Jun 26, 2006 23.56 23.71 23.52 23.70 319,451 +0.14(+0.61%)
Jun 23, 2006 23.67 23.67 23.48 23.56 243,568 -0.23(-0.98%)
Jun 22, 2006 23.93 23.98 23.65 23.79 476,259 -0.07(-0.28%)
Jun 21, 2006 23.76 24.02 23.67 23.86 1,027,207 +0.23(+0.96%)
Jun 20, 2006 23.74 23.86 23.59 23.63 451,318 +0.25(+1.06%)
Jun 19, 2006 23.50 23.63 23.30 23.38 842,275 +0.15(+0.65%)
Jun 16, 2006 23.44 23.49 23.19 23.23 467,768 -0.16(-0.68%)
Jun 15, 2006 22.74 23.52 22.74 23.39 1,421,083 +0.93(+4.16%)
Jun 14, 2006 22.09 22.46 22.09 22.46 5,158,325 +0.50(+2.27%)
Jun 13, 2006 22.30 22.42 21.96 21.96 1,015,533 -0.86(-3.77%)
Jun 12, 2006 23.14 23.31 22.82 22.82 543,784 -0.18(-0.79%)
Jun 09, 2006 23.22 23.27 22.99 23.00 482,096 -0.19(-0.81%)
Jun 08, 2006 22.86 23.20 22.58 23.19 1,541,010 -0.69(-2.87%)
Jun 07, 2006 24.01 24.23 23.84 23.87 911,658 -0.44(-1.83%)
Jun 06, 2006 24.84 24.84 24.05 24.32 579,736 -0.39(-1.59%)
Jun 05, 2006 25.17 25.17 24.67 24.71 398,916 -0.66(-2.61%)
Jun 02, 2006 25.43 25.46 25.25 25.37 544,845 +0.17(+0.66%)
Jun 01, 2006 24.84 25.27 24.78 25.21 470,687 +0.31(+1.24%)
May 31, 2006 25.09 25.16 24.74 24.90 443,093 +0.10(+0.40%)
May 30, 2006 25.23 25.26 24.77 24.80 413,111 -0.50(-1.97%)
May 26, 2006 25.19 25.38 25.02 25.30 432,347 +0.19(+0.75%)
May 25, 2006 24.91 25.13 24.77 25.11 1,460,749 +0.15(+0.60%)
May 24, 2006 24.88 25.06 24.57 24.96 851,164 +0.11(+0.45%)
May 23, 2006 24.80 25.23 24.75 24.84 1,015,400 -0.64(-2.51%)
May 22, 2006 25.36 25.56 24.88 25.49 520,435 -0.11(-0.41%)
May 19, 2006 25.58 25.69 25.22 25.59 629,617 -0.27(-1.05%)
May 18, 2006 25.78 26.04 25.78 25.86 651,241 +0.05(+0.18%)
May 17, 2006 26.56 26.56 25.77 25.82 660,527 -0.63(-2.37%)
May 16, 2006 26.44 26.63 26.39 26.44 342,269 +0.01(+0.03%)
May 15, 2006 26.08 26.49 26.06 26.44 456,094 -0.02(-0.06%)
May 12, 2006 26.68 26.84 26.01 26.45 859,654 -0.40(-1.49%)
May 11, 2006 27.21 27.23 26.81 26.85 591,145 -0.65(-2.36%)
May 10, 2006 27.53 27.55 27.39 27.50 1,204,047 -0.59(-2.09%)
May 09, 2006 27.89 28.25 27.85 28.09 411,785 +0.37(+1.33%)
May 08, 2006 28.11 28.11 27.63 27.72 1,008,502 -0.75(-2.65%)
May 05, 2006 28.34 28.61 28.19 28.47 493,638 +0.44(+1.59%)
May 04, 2006 27.84 28.12 27.83 28.03 600,166 +0.21(+0.76%)
May 03, 2006 27.99 28.00 27.65 27.81 576,419 -0.07(-0.24%)
May 02, 2006 27.91 27.94 27.77 27.88 910,597 +0.98(+3.64%)
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.