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, 2017 23.51 23.55 23.42 23.46 825,750 +0.30(+1.30%)
Jul 28, 2017 23.19 23.19 23.11 23.16 449,318 -0.01(-0.04%)
Jul 27, 2017 23.18 23.21 23.07 23.16 415,013 +0.06(+0.25%)
Jul 26, 2017 23.11 23.11 23.03 23.11 398,800 +0.00(+0.00%)
Jul 25, 2017 23.09 23.18 23.08 23.11 634,214 +0.16(+0.69%)
Jul 24, 2017 23.01 23.01 22.90 22.95 419,926 -0.09(-0.40%)
Jul 21, 2017 23.07 23.07 22.98 23.04 366,862 -0.15(-0.65%)
Jul 20, 2017 23.24 23.26 23.16 23.19 596,640 -0.03(-0.11%)
Jul 19, 2017 23.16 23.25 23.14 23.21 351,401 +0.06(+0.25%)
Jul 18, 2017 23.11 23.16 23.06 23.16 554,187 -0.05(-0.22%)
Jul 17, 2017 23.12 23.25 23.11 23.21 764,596 +0.08(+0.33%)
Jul 14, 2017 23.21 23.26 23.12 23.13 574,402 +0.13(+0.55%)
Jul 13, 2017 22.94 23.06 22.92 23.01 680,907 -0.02(-0.07%)
Jul 12, 2017 22.98 23.07 22.97 23.02 572,188 +0.25(+1.10%)
Jul 11, 2017 22.75 22.78 22.65 22.77 878,619 +0.00(+0.00%)
Jul 10, 2017 22.82 22.85 22.75 22.77 815,614 -0.05(-0.22%)
Jul 07, 2017 22.84 22.85 22.79 22.82 422,496 -0.05(-0.22%)
Jul 06, 2017 22.94 22.99 22.86 22.87 772,367 -0.39(-1.66%)
Jul 05, 2017 23.20 23.38 23.19 23.26 1,088,060 +0.31(+1.35%)
Jul 03, 2017 23.01 23.11 22.90 22.95 591,311 +0.02(+0.07%)
Jun 30, 2017 22.88 22.96 22.80 22.93 778,366 +0.17(+0.74%)
Jun 29, 2017 22.98 22.98 22.66 22.76 762,712 -0.24(-1.06%)
Jun 28, 2017 22.95 23.02 22.92 23.01 679,888 +0.20(+0.88%)
Jun 27, 2017 22.94 23.01 22.80 22.80 1,055,859 -0.31(-1.34%)
Jun 26, 2017 23.24 23.26 23.11 23.11 824,272 -0.03(-0.14%)
Jun 23, 2017 23.13 23.20 23.06 23.15 873,281 +0.07(+0.29%)
Jun 22, 2017 23.08 23.11 23.01 23.08 1,303,964 +0.00(+0.00%)
Jun 21, 2017 23.05 23.14 23.05 23.08 639,061 +0.13(+0.58%)
Jun 20, 2017 23.13 23.14 22.95 22.95 692,411 -0.28(-1.23%)
Jun 19, 2017 23.25 23.27 23.19 23.23 740,146 -0.09(-0.39%)
Jun 16, 2017 23.34 23.34 23.21 23.32 813,918 -0.03(-0.11%)
Jun 15, 2017 23.25 23.36 23.18 23.35 893,645 -0.13(-0.57%)
Jun 14, 2017 23.50 23.52 23.37 23.48 1,606,193 -0.03(-0.11%)
Jun 13, 2017 23.40 23.51 23.34 23.51 1,654,822 +0.08(+0.36%)
Jun 12, 2017 23.35 23.42 23.32 23.42 1,382,243 +0.03(+0.14%)
Jun 09, 2017 23.42 23.48 23.30 23.39 1,049,210 -0.16(-0.68%)
Jun 08, 2017 23.59 23.59 23.47 23.55 681,793 -0.10(-0.42%)
Jun 07, 2017 23.70 23.70 23.59 23.65 393,865 -0.03(-0.14%)
Jun 06, 2017 23.72 23.76 23.64 23.68 723,404 +0.08(+0.32%)
Jun 05, 2017 23.62 23.67 23.52 23.61 640,644 -0.41(-1.71%)
Jun 02, 2017 23.94 24.05 23.85 24.02 1,005,678 +0.33(+1.41%)
Jun 01, 2017 23.47 23.71 23.45 23.68 1,038,555 +0.30(+1.29%)
May 31, 2017 23.44 23.47 23.21 23.38 1,642,507 +0.12(+0.50%)
May 30, 2017 23.17 23.29 23.17 23.26 853,678 +0.13(+0.58%)
May 26, 2017 23.06 23.15 23.03 23.13 688,843 -0.02(-0.07%)
May 25, 2017 23.21 23.22 23.10 23.15 1,065,348 -0.27(-1.14%)
May 24, 2017 23.42 23.47 23.37 23.42 723,980 +0.19(+0.83%)
May 23, 2017 23.31 23.31 23.20 23.22 746,021 +0.00(+0.00%)
May 22, 2017 23.27 23.31 23.16 23.22 1,442,755 +0.05(+0.22%)
May 19, 2017 23.11 23.26 23.09 23.17 1,163,958 +0.02(+0.07%)
May 18, 2017 23.02 23.21 22.90 23.16 1,058,564 +0.15(+0.66%)
May 17, 2017 23.32 23.38 23.01 23.01 1,146,249 -0.43(-1.82%)
May 16, 2017 23.72 23.56 23.42 23.43 1,762,727 -0.28(-1.20%)
May 15, 2017 23.69 23.79 23.64 23.72 1,272,160 +0.18(+0.75%)
May 12, 2017 23.59 23.64 23.51 23.54 1,530,545 -0.40(-1.68%)
May 11, 2017 23.93 23.98 23.82 23.94 1,958,981 +0.10(+0.42%)
May 10, 2017 23.81 23.87 23.78 23.84 1,510,699 +0.01(+0.03%)
May 09, 2017 23.99 23.99 23.80 23.83 1,609,457 -0.44(-1.83%)
May 08, 2017 24.25 24.32 24.22 24.28 910,398 -0.12(-0.48%)
May 05, 2017 24.29 24.42 24.29 24.39 573,796 +0.13(+0.52%)
May 04, 2017 24.20 24.29 24.17 24.27 730,522 +0.06(+0.24%)
May 03, 2017 24.10 24.22 24.09 24.21 731,379 +0.03(+0.10%)
May 02, 2017 24.27 24.29 24.09 24.19 1,141,982 -0.16(-0.65%)
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.