Skip to main content

Honda Motor Company ADR (NY: HMC )

37.23 -0.09 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 30.34 30.75 30.34 30.75 1,428,452 +0.15(+0.49%)
Oct 30, 2023 30.72 30.84 30.40 30.60 1,283,479 -0.78(-2.49%)
Oct 27, 2023 31.78 31.78 31.31 31.38 858,414 -0.20(-0.63%)
Oct 26, 2023 31.99 32.06 31.57 31.58 915,095 -0.72(-2.23%)
Oct 25, 2023 32.38 32.59 32.26 32.30 1,065,101 +0.07(+0.22%)
Oct 24, 2023 32.19 32.33 32.11 32.23 980,106 +0.04(+0.12%)
Oct 23, 2023 32.15 32.42 31.98 32.19 1,156,683 -0.24(-0.74%)
Oct 20, 2023 32.58 32.73 32.39 32.43 962,173 -0.13(-0.40%)
Oct 19, 2023 33.07 33.12 32.50 32.56 1,404,560 -0.51(-1.54%)
Oct 18, 2023 33.56 33.58 33.00 33.07 1,086,066 -0.70(-2.07%)
Oct 17, 2023 33.49 33.96 33.49 33.77 757,361 +0.06(+0.18%)
Oct 16, 2023 33.44 33.81 33.20 33.71 673,993 +0.37(+1.11%)
Oct 13, 2023 33.72 33.80 33.24 33.34 708,483 -0.75(-2.20%)
Oct 12, 2023 34.18 34.40 33.83 34.09 1,000,434 +0.28(+0.83%)
Oct 11, 2023 33.72 33.95 33.66 33.81 664,728 +0.26(+0.77%)
Oct 10, 2023 33.39 33.66 33.38 33.55 837,209 +0.65(+1.98%)
Oct 09, 2023 32.62 32.99 32.51 32.90 628,449 +0.13(+0.40%)
Oct 06, 2023 32.43 32.92 32.26 32.77 1,341,268 +0.50(+1.55%)
Oct 05, 2023 32.38 32.52 32.08 32.27 844,762 +0.44(+1.38%)
Oct 04, 2023 31.60 31.83 31.40 31.83 1,948,314 -0.85(-2.60%)
Oct 03, 2023 32.68 32.91 32.52 32.68 1,233,712 -0.90(-2.68%)
Oct 02, 2023 33.50 33.77 33.47 33.58 1,007,117 -0.06(-0.18%)
Sep 29, 2023 33.98 34.02 33.55 33.64 1,250,486 -1.20(-3.44%)
Sep 28, 2023 34.54 34.91 34.46 34.84 685,892 +0.44(+1.28%)
Sep 27, 2023 34.52 34.52 34.18 34.40 972,563 +0.26(+0.75%)
Sep 26, 2023 34.36 34.56 34.09 34.14 755,645 -0.47(-1.36%)
Sep 25, 2023 34.43 34.63 34.51 34.62 575,900 -0.02(-0.06%)
Sep 22, 2023 34.92 35.03 34.63 34.64 1,252,784 -0.01(-0.03%)
Sep 21, 2023 34.79 34.82 34.62 34.65 922,514 -0.88(-2.46%)
Sep 20, 2023 35.58 36.03 35.52 35.52 942,335 -0.53(-1.47%)
Sep 19, 2023 35.94 36.20 35.82 36.05 1,944,949 +1.43(+4.12%)
Sep 18, 2023 34.62 34.69 34.35 34.63 1,294,185 -0.12(-0.34%)
Sep 15, 2023 34.89 35.07 34.69 34.74 805,209 -0.26(-0.73%)
Sep 14, 2023 34.82 35.03 34.80 35.00 1,239,924 +1.08(+3.19%)
Sep 13, 2023 33.81 33.97 33.80 33.92 871,247 +0.17(+0.50%)
Sep 12, 2023 33.65 33.84 33.49 33.75 1,536,099 +0.33(+1.00%)
Sep 11, 2023 33.18 33.49 33.18 33.42 1,030,092 +0.43(+1.31%)
Sep 08, 2023 32.91 33.07 32.86 32.98 1,275,289 +0.09(+0.27%)
Sep 07, 2023 32.81 33.01 32.79 32.90 1,339,000 +0.03(+0.09%)
Sep 06, 2023 32.93 33.09 32.80 32.87 974,440 +0.45(+1.40%)
Sep 05, 2023 32.33 32.54 32.28 32.41 1,194,228 +0.63(+1.98%)
Sep 01, 2023 32.01 32.02 31.68 31.78 806,429 +0.00(+0.00%)
Aug 31, 2023 31.69 31.81 31.65 31.78 749,373 +0.47(+1.51%)
Aug 30, 2023 31.33 31.41 31.23 31.31 576,774 -0.01(-0.03%)
Aug 29, 2023 30.90 31.33 30.87 31.32 711,462 -0.02(-0.06%)
Aug 28, 2023 31.17 31.36 31.15 31.34 868,414 +0.75(+2.44%)
Aug 25, 2023 30.56 30.68 30.32 30.59 503,352 +0.24(+0.78%)
Aug 24, 2023 30.63 30.71 30.35 30.36 737,617 -0.62(-2.00%)
Aug 23, 2023 30.72 31.01 30.71 30.98 834,332 +0.70(+2.31%)
Aug 22, 2023 30.40 30.46 30.28 30.28 869,810 +0.14(+0.46%)
Aug 21, 2023 29.88 30.17 29.88 30.14 785,489 +0.30(+1.02%)
Aug 18, 2023 29.69 29.91 29.62 29.84 839,918 +0.12(+0.40%)
Aug 17, 2023 29.94 30.02 29.67 29.72 773,671 +0.03(+0.10%)
Aug 16, 2023 29.82 29.96 29.69 29.69 835,252 -0.50(-1.66%)
Aug 15, 2023 30.22 30.32 30.16 30.19 823,017 -0.17(-0.55%)
Aug 14, 2023 30.38 30.46 30.06 30.36 1,402,623 -0.98(-3.14%)
Aug 11, 2023 31.35 31.40 31.20 31.34 1,086,222 -0.09(-0.28%)
Aug 10, 2023 31.95 32.02 31.37 31.43 1,302,328 -0.03(-0.09%)
Aug 09, 2023 31.37 31.84 31.36 31.46 1,509,074 +0.84(+2.73%)
Aug 08, 2023 30.64 30.62 30.33 30.62 962,823 -0.04(-0.13%)
Aug 07, 2023 30.54 30.66 30.42 30.66 621,600 +0.33(+1.10%)
Aug 04, 2023 30.43 30.61 30.30 30.33 706,494 +0.06(+0.19%)
Aug 03, 2023 30.13 30.33 29.92 30.27 967,058 -0.67(-2.16%)
Aug 02, 2023 31.10 31.12 30.74 30.94 1,224,734 -0.45(-1.44%)
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.