Skip to main content

Honda Motor Company ADR (NY: HMC )

24.34 -0.25 (-1.02%)
Official Closing Price Updated: 7:00 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2023 24.46 24.52 24.31 24.34 1,128,060 -0.25(-1.02%)
Jan 27, 2023 24.42 24.64 24.31 24.59 735,817 +0.32(+1.32%)
Jan 26, 2023 24.22 24.32 24.07 24.27 551,686 +0.18(+0.75%)
Jan 25, 2023 24.05 24.18 24.00 24.09 1,085,402 +0.14(+0.58%)
Jan 24, 2023 23.94 24.14 23.79 23.95 832,342 -0.21(-0.87%)
Jan 23, 2023 23.78 24.25 23.77 24.16 1,403,295 +0.21(+0.88%)
Jan 20, 2023 23.72 23.98 23.65 23.95 858,289 +0.29(+1.23%)
Jan 19, 2023 23.65 23.70 23.53 23.66 705,410 -0.14(-0.59%)
Jan 18, 2023 24.34 24.34 23.78 23.80 898,317 -0.18(-0.75%)
Jan 17, 2023 24.02 24.15 23.98 23.98 1,451,137 +0.40(+1.70%)
Jan 13, 2023 23.74 23.80 23.43 23.58 2,437,353 -0.52(-2.16%)
Jan 12, 2023 23.98 24.16 23.82 24.10 1,187,116 +0.21(+0.88%)
Jan 11, 2023 23.79 24.02 23.75 23.89 1,076,409 -0.19(-0.79%)
Jan 10, 2023 23.99 24.09 23.89 24.08 858,699 -0.05(-0.21%)
Jan 09, 2023 24.09 24.40 23.99 24.13 1,171,315 +0.17(+0.71%)
Jan 06, 2023 23.42 24.04 23.36 23.96 1,016,738 +0.69(+2.97%)
Jan 05, 2023 23.12 23.39 22.96 23.27 1,490,802 -0.22(-0.94%)
Jan 04, 2023 23.39 23.62 23.34 23.49 1,246,484 +0.22(+0.95%)
Jan 03, 2023 23.09 23.41 22.96 23.27 1,878,337 +0.41(+1.79%)
Dec 30, 2022 22.83 22.91 22.78 22.86 797,414 -0.04(-0.17%)
Dec 29, 2022 22.68 22.96 22.61 22.90 1,096,312 +0.55(+2.46%)
Dec 28, 2022 22.87 22.91 22.35 22.35 1,237,955 -0.57(-2.49%)
Dec 27, 2022 22.88 23.00 22.77 22.92 1,169,097 -0.20(-0.87%)
Dec 23, 2022 22.94 23.18 22.85 23.12 1,106,115 +0.18(+0.78%)
Dec 22, 2022 23.05 23.09 22.71 22.94 1,359,148 -0.02(-0.09%)
Dec 21, 2022 23.01 23.12 22.75 22.96 2,366,981 -0.49(-2.09%)
Dec 20, 2022 23.45 23.63 23.43 23.45 1,089,070 -0.04(-0.17%)
Dec 19, 2022 23.50 23.73 23.40 23.49 1,158,807 -0.08(-0.34%)
Dec 16, 2022 23.64 23.80 23.51 23.57 1,186,386 -0.21(-0.88%)
Dec 15, 2022 23.95 24.01 23.67 23.78 795,845 -0.29(-1.20%)
Dec 14, 2022 24.41 24.45 23.93 24.07 1,562,463 -0.25(-1.03%)
Dec 13, 2022 24.60 24.73 24.23 24.32 1,021,319 +0.30(+1.25%)
Dec 12, 2022 23.96 24.07 23.78 24.02 1,189,641 +0.08(+0.33%)
Dec 09, 2022 23.80 24.07 23.75 23.94 634,702 +0.05(+0.21%)
Dec 08, 2022 23.92 23.93 23.75 23.89 533,211 +0.04(+0.17%)
Dec 07, 2022 23.88 23.95 23.77 23.85 1,028,459 +0.15(+0.63%)
Dec 06, 2022 23.87 23.93 23.50 23.70 963,495 -0.09(-0.38%)
Dec 05, 2022 23.91 24.00 23.75 23.79 1,180,134 -0.38(-1.57%)
Dec 02, 2022 24.16 24.23 23.99 24.17 1,209,864 -0.43(-1.75%)
Dec 01, 2022 24.50 24.69 24.45 24.60 849,022 +0.10(+0.41%)
Nov 30, 2022 24.36 24.53 23.98 24.50 940,368 +0.40(+1.66%)
Nov 29, 2022 24.00 24.23 23.78 24.10 1,858,924 -0.11(-0.45%)
Nov 28, 2022 24.22 24.36 24.15 24.21 823,208 -0.22(-0.90%)
Nov 25, 2022 24.14 24.50 24.14 24.43 558,870 +0.32(+1.33%)
Nov 23, 2022 24.00 24.11 23.92 24.11 769,046 +0.13(+0.54%)
Nov 22, 2022 23.90 24.02 23.89 23.98 685,685 +0.33(+1.40%)
Nov 21, 2022 23.61 23.71 23.57 23.65 731,090 -0.13(-0.55%)
Nov 18, 2022 23.76 23.86 23.68 23.78 881,030 +0.20(+0.85%)
Nov 17, 2022 23.31 23.61 23.21 23.58 884,988 +0.04(+0.17%)
Nov 16, 2022 23.70 23.73 23.46 23.54 828,750 -0.25(-1.05%)
Nov 15, 2022 24.04 24.05 23.67 23.79 924,832 +0.19(+0.81%)
Nov 14, 2022 23.56 23.80 23.55 23.60 890,530 -0.38(-1.58%)
Nov 11, 2022 23.68 24.05 23.63 23.98 1,083,609 +0.54(+2.30%)
Nov 10, 2022 23.15 23.46 22.97 23.44 1,018,745 +1.08(+4.83%)
Nov 09, 2022 23.04 23.04 22.20 22.36 1,350,544 -1.33(-5.61%)
Nov 08, 2022 23.65 23.86 23.59 23.69 951,757 +0.20(+0.85%)
Nov 07, 2022 23.37 23.57 23.35 23.49 1,142,951 +0.04(+0.17%)
Nov 04, 2022 23.12 23.53 23.12 23.45 1,044,719 +0.58(+2.54%)
Nov 03, 2022 22.85 22.98 22.58 22.87 926,503 -0.10(-0.44%)
Nov 02, 2022 23.27 23.43 22.95 22.97 1,331,405 +0.00(+0.00%)
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.