Skip to main content

Honda Motor Company ADR (NY: HMC )

37.23 -0.09 (-0.24%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 24.11 24.17 23.76 23.89 772,651 -0.42(-1.74%)
Jan 28, 2021 24.25 24.50 24.17 24.31 928,890 +0.12(+0.48%)
Jan 27, 2021 24.49 24.49 24.15 24.20 1,472,353 -0.51(-2.05%)
Jan 26, 2021 24.69 24.80 24.65 24.70 801,710 +0.13(+0.51%)
Jan 25, 2021 24.60 24.68 24.29 24.58 765,023 -0.32(-1.27%)
Jan 22, 2021 24.97 25.01 24.72 24.89 1,037,665 -0.60(-2.34%)
Jan 21, 2021 25.31 25.74 25.24 25.49 979,053 +0.27(+1.07%)
Jan 20, 2021 25.04 25.23 24.93 25.22 1,049,266 +0.42(+1.71%)
Jan 19, 2021 24.69 24.95 24.64 24.79 1,071,692 +0.07(+0.29%)
Jan 15, 2021 24.73 24.80 24.49 24.72 962,295 -0.77(-3.01%)
Jan 14, 2021 25.40 25.67 25.33 25.49 516,424 +0.20(+0.78%)
Jan 13, 2021 25.40 25.43 25.22 25.29 444,556 +0.03(+0.11%)
Jan 12, 2021 25.10 25.37 25.08 25.26 579,463 -0.14(-0.53%)
Jan 11, 2021 25.15 25.47 25.09 25.40 580,039 -0.03(-0.11%)
Jan 08, 2021 25.54 25.58 25.19 25.42 618,365 +0.01(+0.04%)
Jan 07, 2021 25.46 25.51 25.26 25.42 571,612 -0.06(-0.25%)
Jan 06, 2021 25.31 25.65 25.23 25.48 854,084 +0.58(+2.32%)
Jan 05, 2021 24.77 25.01 24.70 24.90 773,380 -0.14(-0.58%)
Jan 04, 2021 25.26 25.33 24.86 25.05 894,834 -0.44(-1.73%)
Dec 31, 2020 25.49 25.49 25.49 727,777 +0.08(+0.32%)
Dec 30, 2020 25.29 25.59 25.28 25.41 727,777 -0.05(-0.21%)
Dec 29, 2020 25.54 25.62 25.45 25.46 522,324 +0.05(+0.21%)
Dec 28, 2020 25.33 25.74 25.33 25.41 569,516 -0.14(-0.56%)
Dec 24, 2020 25.51 25.63 25.51 25.55 234,291 -0.12(-0.45%)
Dec 23, 2020 25.30 25.76 25.26 25.67 744,747 -0.11(-0.42%)
Dec 22, 2020 25.95 25.95 25.61 25.77 697,212 -0.17(-0.65%)
Dec 21, 2020 25.73 26.00 25.66 25.94 537,144 -0.67(-2.52%)
Dec 18, 2020 26.78 26.80 26.42 26.61 1,202,756 +0.38(+1.47%)
Dec 17, 2020 26.29 26.42 26.22 26.23 541,889 -0.13(-0.48%)
Dec 16, 2020 26.50 26.50 26.32 26.36 460,288 -0.17(-0.64%)
Dec 15, 2020 26.47 26.64 26.36 26.53 526,907 +0.37(+1.40%)
Dec 14, 2020 26.28 26.45 26.15 26.16 740,833 -0.09(-0.34%)
Dec 11, 2020 26.27 26.36 26.11 26.25 667,216 -0.20(-0.74%)
Dec 10, 2020 26.46 26.64 26.39 26.44 434,483 -0.37(-1.37%)
Dec 09, 2020 26.84 27.00 26.66 26.81 619,458 +0.26(+0.98%)
Dec 08, 2020 26.45 26.61 26.43 26.55 415,212 -0.12(-0.44%)
Dec 07, 2020 26.76 26.81 26.59 26.67 576,074 -0.33(-1.23%)
Dec 04, 2020 26.84 27.03 26.74 27.00 750,716 +0.74(+2.83%)
Dec 03, 2020 26.55 26.55 26.23 26.26 665,486 +0.20(+0.76%)
Dec 02, 2020 26.04 26.19 25.73 26.06 1,082,286 +0.69(+2.71%)
Dec 01, 2020 24.94 25.48 24.92 25.37 1,286,500 +0.57(+2.31%)
Nov 30, 2020 25.14 25.18 24.79 24.80 1,072,166 -0.92(-3.58%)
Nov 27, 2020 25.76 25.96 25.69 25.72 512,289 -0.54(-2.04%)
Nov 25, 2020 26.15 26.28 25.98 26.26 820,355 -0.34(-1.28%)
Nov 24, 2020 26.52 26.66 26.39 26.60 734,633 +0.55(+2.13%)
Nov 23, 2020 26.12 26.24 26.00 26.04 632,804 +0.30(+1.15%)
Nov 20, 2020 25.77 25.85 25.60 25.75 791,293 +0.30(+1.16%)
Nov 19, 2020 25.43 25.56 25.34 25.45 457,620 -0.12(-0.45%)
Nov 18, 2020 25.59 25.92 25.51 25.57 702,974 -0.55(-2.09%)
Nov 17, 2020 26.09 26.28 26.03 26.11 1,162,489 -0.26(-0.98%)
Nov 16, 2020 26.17 26.41 26.06 26.37 841,533 +1.14(+4.50%)
Nov 13, 2020 24.89 25.30 24.87 25.24 459,193 +0.38(+1.55%)
Nov 12, 2020 24.96 25.09 24.76 24.85 588,747 -0.52(-2.05%)
Nov 11, 2020 25.60 25.62 25.28 25.37 1,009,488 +0.27(+1.07%)
Nov 10, 2020 25.05 25.25 25.01 25.10 1,035,002 +0.46(+1.85%)
Nov 09, 2020 25.00 25.01 24.57 24.65 807,018 +1.06(+4.51%)
Nov 06, 2020 23.04 23.70 22.94 23.58 1,286,032 +1.34(+6.03%)
Nov 05, 2020 21.94 22.28 21.92 22.24 1,031,182 +0.45(+2.05%)
Nov 04, 2020 21.86 22.01 21.67 21.79 844,586 -0.12(-0.53%)
Nov 03, 2020 22.11 22.25 21.84 21.91 852,732 +0.23(+1.07%)
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.