Indicators

Honda Motor Company ADR (NY: HMC )

33.24 +0.42 (+1.28%)

Official Closing Price Updated: 6:30 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	19.21	19.37	19.21	19.34	370,313	+0.23(+1.20%)
Jan 28, 2005	18.97	19.15	18.90	19.11	344,386	+0.15(+0.78%)
Jan 27, 2005	18.93	19.01	18.87	18.96	298,775	-0.35(-1.83%)
Jan 26, 2005	19.28	19.33	19.09	19.32	352,259	+0.33(+1.75%)
Jan 25, 2005	19.09	19.13	18.97	18.98	342,349	-0.27(-1.42%)
Jan 24, 2005	19.12	19.36	19.12	19.26	242,169	+0.03(+0.15%)
Jan 21, 2005	19.15	19.31	19.11	19.23	239,726	+0.24(+1.28%)
Jan 20, 2005	19.15	19.15	18.93	18.98	342,892	-0.26(-1.34%)
Jan 19, 2005	19.45	19.48	19.23	19.24	169,410	-0.12(-0.61%)
Jan 18, 2005	19.29	19.40	19.21	19.36	539,723	-0.27(-1.39%)
Jan 14, 2005	19.44	19.70	19.40	19.63	323,074	+0.43(+2.22%)
Jan 13, 2005	19.60	19.60	19.21	19.21	519,361	-0.13(-0.69%)
Jan 12, 2005	19.26	19.38	19.21	19.34	329,046	+0.15(+0.77%)
Jan 11, 2005	19.34	19.34	19.12	19.19	472,665	+0.13(+0.70%)
Jan 10, 2005	18.90	19.15	18.90	19.06	222,486	+0.15(+0.82%)
Jan 07, 2005	19.15	19.15	18.90	18.90	248,549	-0.04(-0.19%)
Jan 06, 2005	18.93	19.08	18.93	18.94	502,936	+0.07(+0.39%)
Jan 05, 2005	18.77	18.90	18.68	18.87	703,161	+0.27(+1.43%)
Jan 04, 2005	18.96	18.96	18.59	18.60	372,349	-0.46(-2.40%)

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.