Indicators

Honda Motor Company ADR (NY: HMC )

33.24 +0.42 (+1.28%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	17.44	17.58	17.27	17.41	0	-0.46(-2.56%)
Feb 26, 2009	18.37	18.42	17.72	17.86	2,134,955	-0.21(-1.14%)
Feb 25, 2009	18.09	18.37	17.80	18.07	3,004,255	+0.55(+3.11%)
Feb 24, 2009	16.87	17.61	16.83	17.53	2,638,779	+1.33(+8.19%)
Feb 23, 2009	17.01	17.02	16.17	16.20	1,968,020	-1.12(-6.47%)
Feb 20, 2009	17.22	17.53	17.00	17.32	2,165,317	-0.37(-2.08%)
Feb 19, 2009	18.10	18.21	17.56	17.69	2,654,538	-0.19(-1.07%)
Feb 18, 2009	17.97	18.01	17.69	17.88	2,658,158	+0.66(+3.85%)
Feb 17, 2009	17.61	17.61	17.08	17.22	2,176,763	-0.48(-2.71%)
Feb 13, 2009	17.75	18.01	17.65	17.69	1,285,650	-0.32(-1.76%)
Feb 12, 2009	17.83	18.03	17.46	18.01	2,212,061	+0.28(+1.58%)
Feb 11, 2009	17.70	17.99	17.52	17.73	1,782,785	+0.08(+0.46%)
Feb 10, 2009	18.42	18.42	17.60	17.65	1,732,399	-0.94(-5.03%)
Feb 09, 2009	18.41	18.84	18.25	18.59	1,520,252	+0.00(+0.00%)
Feb 06, 2009	18.09	18.65	18.09	18.59	3,072,625	+0.75(+4.21%)
Feb 05, 2009	17.71	18.01	17.46	17.83	3,015,935	-0.01(-0.08%)
Feb 04, 2009	18.05	18.37	17.75	17.85	2,125,501	+0.60(+3.50%)
Feb 03, 2009	16.85	17.37	16.85	17.25	1,676,895	+0.51(+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.