Skip to main content

Honda Motor Company ADR (NY: HMC )

30.31 -0.49 (-1.59%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 26.00 26.08 25.89 26.03 689,410 -0.01(-0.03%)
Oct 30, 2017 25.95 26.04 25.90 26.04 1,114,684 +0.14(+0.55%)
Oct 27, 2017 25.83 25.89 25.76 25.89 650,290 +0.11(+0.42%)
Oct 26, 2017 25.76 25.87 25.76 25.78 564,781 +0.28(+1.12%)
Oct 25, 2017 25.66 25.66 25.40 25.50 468,221 -0.23(-0.91%)
Oct 24, 2017 25.64 25.75 25.64 25.73 520,792 +0.31(+1.22%)
Oct 23, 2017 25.57 25.58 25.41 25.42 497,617 +0.12(+0.46%)
Oct 20, 2017 25.37 25.37 25.27 25.31 603,702 -0.18(-0.69%)
Oct 19, 2017 25.45 25.49 25.38 25.48 478,014 -0.02(-0.07%)
Oct 18, 2017 25.46 25.53 25.41 25.50 508,325 +0.04(+0.16%)
Oct 17, 2017 25.44 25.47 25.39 25.46 512,876 +0.00(+0.00%)
Oct 16, 2017 25.41 25.47 25.34 25.46 481,348 +0.13(+0.50%)
Oct 13, 2017 25.38 25.38 25.25 25.33 533,547 +0.07(+0.27%)
Oct 12, 2017 25.33 25.36 25.22 25.27 830,370 -0.11(-0.43%)
Oct 11, 2017 25.36 25.40 25.28 25.37 434,563 +0.02(+0.07%)
Oct 10, 2017 25.27 25.37 25.23 25.36 344,818 +0.17(+0.66%)
Oct 09, 2017 25.22 25.28 25.13 25.19 411,322 +0.00(+0.00%)
Oct 06, 2017 25.15 25.19 25.06 25.19 327,837 +0.01(+0.03%)
Oct 05, 2017 25.16 25.25 25.17 25.18 255,429 +0.03(+0.10%)
Oct 04, 2017 25.13 25.19 25.11 25.16 301,231 -0.13(-0.50%)
Oct 03, 2017 25.07 25.28 25.00 25.28 653,677 +0.35(+1.41%)
Oct 02, 2017 24.75 24.95 24.75 24.93 436,034 +0.18(+0.74%)
Sep 29, 2017 24.83 24.84 24.75 24.75 382,634 -0.11(-0.44%)
Sep 28, 2017 24.87 24.91 24.83 24.86 692,294 -0.13(-0.54%)
Sep 27, 2017 25.07 25.07 24.89 24.99 490,826 -0.13(-0.53%)
Sep 26, 2017 25.07 25.15 25.06 25.12 347,380 +0.07(+0.27%)
Sep 25, 2017 24.99 25.10 24.96 25.06 453,745 +0.02(+0.07%)
Sep 22, 2017 24.96 25.07 24.96 25.04 439,596 +0.15(+0.61%)
Sep 21, 2017 24.82 24.91 24.77 24.89 479,904 +0.07(+0.27%)
Sep 20, 2017 24.78 24.86 24.75 24.82 439,313 +0.09(+0.37%)
Sep 19, 2017 24.69 24.77 24.65 24.73 522,335 +0.09(+0.37%)
Sep 18, 2017 24.68 24.68 24.57 24.64 380,247 +0.08(+0.31%)
Sep 15, 2017 24.54 24.65 24.54 24.56 481,951 +0.09(+0.38%)
Sep 14, 2017 24.42 24.52 24.36 24.47 345,356 +0.01(+0.03%)
Sep 13, 2017 24.45 24.52 24.42 24.46 414,388 +0.02(+0.07%)
Sep 12, 2017 24.34 24.50 24.33 24.45 527,082 +0.26(+1.07%)
Sep 11, 2017 24.06 24.19 24.05 24.19 450,498 +0.36(+1.51%)
Sep 08, 2017 23.78 23.86 23.77 23.83 379,616 +0.20(+0.85%)
Sep 07, 2017 23.72 23.76 23.55 23.62 400,526 +0.12(+0.50%)
Sep 06, 2017 23.48 23.54 23.45 23.51 487,565 +0.03(+0.11%)
Sep 05, 2017 23.52 23.52 23.37 23.48 778,537 -0.13(-0.57%)
Sep 01, 2017 23.60 23.67 23.57 23.62 534,037 +0.09(+0.39%)
Aug 31, 2017 23.36 23.54 23.34 23.52 667,417 +0.38(+1.63%)
Aug 30, 2017 23.23 23.23 23.07 23.15 561,477 -0.18(-0.75%)
Aug 29, 2017 23.26 23.33 23.26 23.32 392,894 +0.04(+0.18%)
Aug 28, 2017 23.42 23.44 23.26 23.28 340,522 -0.13(-0.57%)
Aug 25, 2017 23.25 23.46 23.34 23.42 466,480 +0.17(+0.72%)
Aug 24, 2017 23.26 23.37 23.25 23.25 514,236 +0.03(+0.14%)
Aug 23, 2017 23.19 23.26 23.14 23.21 470,297 -0.13(-0.54%)
Aug 22, 2017 23.17 23.40 23.16 23.34 909,373 +0.28(+1.23%)
Aug 21, 2017 23.06 23.06 22.95 23.06 453,120 +0.00(+0.00%)
Aug 18, 2017 23.01 23.12 22.98 23.06 609,197 +0.15(+0.66%)
Aug 17, 2017 23.15 23.16 22.90 22.90 445,343 -0.30(-1.30%)
Aug 16, 2017 23.25 23.26 23.16 23.21 488,884 +0.06(+0.25%)
Aug 15, 2017 23.26 23.26 23.12 23.15 573,258 -0.08(-0.32%)
Aug 14, 2017 23.21 23.28 23.21 23.22 464,832 +0.15(+0.65%)
Aug 11, 2017 23.04 23.14 23.04 23.07 464,595 -0.02(-0.07%)
Aug 10, 2017 23.39 23.39 23.08 23.09 434,967 -0.24(-1.04%)
Aug 09, 2017 23.42 23.42 23.27 23.33 424,821 -0.16(-0.68%)
Aug 08, 2017 23.57 23.65 23.48 23.49 422,278 -0.10(-0.43%)
Aug 07, 2017 23.66 23.67 23.59 23.59 454,815 -0.16(-0.67%)
Aug 04, 2017 23.86 23.86 23.71 23.75 529,624 -0.25(-1.05%)
Aug 03, 2017 24.08 24.09 23.96 24.00 959,425 -0.15(-0.62%)
Aug 02, 2017 24.19 24.24 24.01 24.15 1,246,457 +0.18(+0.73%)
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.