Skip to main content

Honda Motor Company ADR (NY: HMC )

32.62 +0.89 (+2.80%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 15.75 16.14 15.68 16.09 1,181,627 +0.36(+2.30%)
Jan 29, 2004 15.67 15.75 15.49 15.72 916,964 -0.03(-0.19%)
Jan 28, 2004 15.90 16.06 15.75 15.75 472,810 -0.19(-1.18%)
Jan 27, 2004 16.06 16.07 15.92 15.94 655,884 -0.26(-1.63%)
Jan 26, 2004 16.06 16.22 15.91 16.21 730,441 -0.06(-0.37%)
Jan 23, 2004 16.42 16.46 16.27 16.27 1,190,250 -0.40(-2.40%)
Jan 22, 2004 16.76 16.77 16.66 16.67 420,938 -0.14(-0.85%)
Jan 21, 2004 16.76 16.85 16.64 16.81 544,049 +0.05(+0.31%)
Jan 20, 2004 16.81 17.45 16.59 16.76 419,214 +0.17(+1.05%)
Jan 16, 2004 16.58 16.66 16.48 16.58 1,019,645 +0.63(+3.97%)
Jan 15, 2004 16.05 16.08 15.93 15.95 818,131 -0.51(-3.07%)
Jan 14, 2004 16.39 16.54 16.30 16.46 606,401 -0.08(-0.50%)
Jan 13, 2004 16.59 16.62 16.47 16.54 863,236 -0.35(-2.05%)
Jan 12, 2004 17.19 17.19 16.77 16.88 560,367 -0.08(-0.44%)
Jan 09, 2004 16.88 17.56 16.82 16.96 556,652 +0.19(+1.12%)
Jan 08, 2004 16.65 16.85 16.62 16.77 486,474 +0.16(+0.95%)
Jan 07, 2004 16.58 16.69 16.54 16.61 1,400,918 -0.40(-2.35%)
Jan 06, 2004 16.88 17.02 16.82 17.01 1,182,821 -0.58(-3.30%)
Jan 05, 2004 17.34 17.64 17.26 17.59 736,941 +0.53(+3.09%)
Jan 02, 2004 16.96 17.15 16.96 17.07 390,559 +0.11(+0.62%)
Dec 31, 2003 16.88 16.98 16.81 16.96 430,357 +0.07(+0.40%)
Dec 30, 2003 16.77 16.95 16.74 16.89 363,363 +0.20(+1.17%)
Dec 29, 2003 16.27 16.70 16.56 16.70 853,154 +0.42(+2.59%)
Dec 26, 2003 16.25 16.31 16.21 16.27 377,292 -0.19(-1.14%)
Dec 24, 2003 16.43 16.49 16.36 16.46 136,775 -0.11(-0.68%)
Dec 23, 2003 16.58 16.72 16.46 16.58 423,724 +0.08(+0.46%)
Dec 22, 2003 16.51 16.52 16.39 16.50 419,479 +0.06(+0.37%)
Dec 19, 2003 16.32 16.54 16.26 16.44 355,403 +0.20(+1.21%)
Dec 18, 2003 15.80 16.13 15.79 16.24 653,098 +0.44(+2.81%)
Dec 17, 2003 15.69 15.79 15.64 15.80 373,180 +0.08(+0.53%)
Dec 16, 2003 15.67 15.72 15.57 15.72 549,356 -0.11(-0.67%)
Dec 15, 2003 16.02 16.05 15.82 15.82 744,105 +0.06(+0.38%)
Dec 12, 2003 15.82 15.82 15.63 15.76 246,222 +0.07(+0.43%)
Dec 11, 2003 15.49 15.80 15.46 15.69 320,115 +0.39(+2.56%)
Dec 10, 2003 15.34 15.41 15.23 15.30 304,726 -0.08(-0.49%)
Dec 09, 2003 15.54 15.57 15.40 15.38 394,539 -0.36(-2.30%)
Dec 08, 2003 15.57 15.74 15.54 15.74 505,179 +0.20(+1.26%)
Dec 05, 2003 15.69 15.71 15.65 15.54 442,828 -0.20(-1.29%)
Dec 04, 2003 15.70 15.77 15.62 15.75 727,522 +0.51(+3.36%)
Dec 03, 2003 15.27 15.46 15.26 15.23 517,119 -0.03(-0.20%)
Dec 02, 2003 15.27 15.36 15.16 15.26 224,730 -0.16(-1.03%)
Dec 01, 2003 15.32 15.60 15.25 15.42 622,453 +0.17(+1.14%)
Nov 28, 2003 15.08 15.30 15.08 15.25 355,668 +0.29(+1.97%)
Nov 26, 2003 14.93 15.02 14.85 14.96 208,413 +0.23(+1.54%)
Nov 25, 2003 14.65 14.81 14.65 14.73 227,251 +0.00(+0.00%)
Nov 24, 2003 14.56 14.74 14.47 14.73 398,518 +0.26(+1.82%)
Nov 21, 2003 14.47 14.56 14.40 14.47 303,930 +0.01(+0.05%)
Nov 20, 2003 14.37 14.59 14.37 14.46 1,231,242 -0.17(-1.13%)
Nov 19, 2003 14.44 14.65 14.40 14.62 308,042 -0.01(-0.05%)
Nov 18, 2003 14.73 14.80 14.62 14.63 631,740 -0.24(-1.62%)
Nov 17, 2003 14.90 14.97 14.81 14.87 368,802 -0.27(-1.79%)
Nov 14, 2003 15.14 15.27 15.14 15.14 351,290 -0.04(-0.25%)
Nov 13, 2003 15.17 15.21 15.11 15.18 610,381 -0.18(-1.18%)
Nov 12, 2003 15.00 15.39 15.00 15.36 1,228,589 +0.29(+1.90%)
Nov 11, 2003 15.34 15.18 14.96 15.08 826,223 -0.26(-1.72%)
Nov 10, 2003 15.45 15.52 15.34 15.34 328,207 -0.09(-0.59%)
Nov 07, 2003 15.23 15.51 15.23 15.43 392,018 +0.14(+0.89%)
Nov 06, 2003 15.32 15.35 15.23 15.29 695,816 -0.35(-2.22%)
Nov 05, 2003 15.59 15.67 15.57 15.64 292,388 +0.18(+1.17%)
Nov 04, 2003 15.59 15.72 15.47 15.46 570,847 +0.05(+0.34%)
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.