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, 2024 30.61 30.63 30.20 30.31 571,147 -0.49(-1.59%)
Oct 30, 2024 30.82 30.91 30.76 30.80 553,780 -0.26(-0.84%)
Oct 29, 2024 31.01 31.12 30.91 31.06 629,853 +0.06(+0.19%)
Oct 28, 2024 30.80 31.05 30.80 31.00 676,844 +0.77(+2.55%)
Oct 25, 2024 30.35 30.43 30.16 30.23 555,207 -0.06(-0.20%)
Oct 24, 2024 30.42 30.42 30.16 30.29 512,267 -0.12(-0.39%)
Oct 23, 2024 30.48 30.63 30.25 30.41 760,506 -0.03(-0.10%)
Oct 22, 2024 30.29 30.48 30.23 30.44 880,825 -0.06(-0.20%)
Oct 21, 2024 30.69 30.70 30.41 30.50 693,171 -0.46(-1.49%)
Oct 18, 2024 30.97 31.04 30.87 30.96 554,481 -0.02(-0.06%)
Oct 17, 2024 31.12 31.12 30.93 30.98 717,928 -0.10(-0.32%)
Oct 16, 2024 30.96 31.10 30.93 31.08 477,691 +0.41(+1.34%)
Oct 15, 2024 31.10 31.15 30.67 30.67 1,076,468 -1.21(-3.80%)
Oct 14, 2024 31.70 31.88 31.57 31.88 357,317 +0.19(+0.60%)
Oct 11, 2024 31.37 31.76 31.37 31.69 358,231 -0.13(-0.41%)
Oct 10, 2024 31.69 31.82 31.56 31.82 516,180 +0.37(+1.18%)
Oct 09, 2024 31.27 31.52 31.05 31.45 805,676 -0.54(-1.69%)
Oct 08, 2024 32.01 32.06 31.82 31.99 379,697 -0.08(-0.25%)
Oct 07, 2024 32.27 32.32 31.95 32.07 423,702 -0.55(-1.69%)
Oct 04, 2024 32.14 32.62 32.14 32.62 550,816 +0.85(+2.68%)
Oct 03, 2024 31.82 31.87 31.63 31.77 575,231 -0.56(-1.73%)
Oct 02, 2024 32.06 32.37 31.96 32.33 936,706 +0.46(+1.44%)
Oct 01, 2024 32.04 32.04 31.73 31.87 606,838 +0.14(+0.44%)
Sep 30, 2024 31.94 31.94 31.56 31.73 575,172 -0.49(-1.52%)
Sep 27, 2024 33.14 33.14 32.18 32.22 755,087 -1.39(-4.14%)
Sep 26, 2024 33.45 33.72 33.45 33.61 450,808 +0.73(+2.22%)
Sep 25, 2024 32.78 32.92 32.72 32.88 795,851 +0.14(+0.43%)
Sep 24, 2024 32.88 32.92 32.66 32.74 734,107 -0.21(-0.64%)
Sep 23, 2024 32.72 32.99 32.70 32.95 400,276 +0.23(+0.70%)
Sep 20, 2024 32.66 32.78 32.43 32.72 529,309 +0.10(+0.31%)
Sep 19, 2024 32.70 32.80 32.56 32.62 744,271 +0.89(+2.80%)
Sep 18, 2024 31.71 32.17 31.64 31.73 455,670 +0.25(+0.79%)
Sep 17, 2024 31.50 31.70 31.26 31.48 927,338 -0.12(-0.38%)
Sep 16, 2024 31.50 31.64 31.41 31.60 516,407 +0.13(+0.41%)
Sep 13, 2024 31.43 31.65 31.35 31.47 485,180 +0.03(+0.10%)
Sep 12, 2024 31.17 31.54 31.14 31.44 712,716 +0.46(+1.48%)
Sep 11, 2024 30.70 30.99 30.30 30.98 765,149 +0.14(+0.45%)
Sep 10, 2024 31.21 31.32 30.52 30.84 2,108,195 -0.69(-2.19%)
Sep 09, 2024 31.54 31.79 31.52 31.53 787,823 +0.22(+0.70%)
Sep 06, 2024 32.12 32.23 31.28 31.31 544,937 -1.06(-3.27%)
Sep 05, 2024 32.14 32.42 32.14 32.37 736,338 +0.60(+1.89%)
Sep 04, 2024 31.84 31.95 31.66 31.77 716,670 -0.59(-1.82%)
Sep 03, 2024 32.86 32.95 32.34 32.36 561,941 -0.59(-1.79%)
Aug 30, 2024 32.99 33.07 32.82 32.95 738,423 +0.05(+0.15%)
Aug 29, 2024 32.80 33.14 32.73 32.90 546,403 +0.35(+1.08%)
Aug 28, 2024 32.51 32.74 32.49 32.55 532,992 -0.04(-0.12%)
Aug 27, 2024 32.46 32.69 32.46 32.59 523,477 +0.57(+1.78%)
Aug 26, 2024 32.11 32.23 32.00 32.02 793,763 -0.67(-2.05%)
Aug 23, 2024 32.39 32.74 32.30 32.69 514,482 +0.67(+2.09%)
Aug 22, 2024 32.30 32.32 31.98 32.02 518,072 -0.15(-0.47%)
Aug 21, 2024 32.19 32.28 32.02 32.17 617,192 +0.34(+1.07%)
Aug 20, 2024 32.19 32.28 31.82 31.83 682,042 -0.64(-1.97%)
Aug 19, 2024 32.05 32.51 32.00 32.47 1,228,287 +0.75(+2.36%)
Aug 16, 2024 31.60 31.77 31.60 31.72 410,998 +0.05(+0.16%)
Aug 15, 2024 31.55 31.79 31.51 31.67 1,329,070 +1.07(+3.50%)
Aug 14, 2024 30.65 30.68 30.45 30.60 636,360 +0.70(+2.34%)
Aug 13, 2024 29.51 29.95 29.48 29.90 1,005,259 +0.61(+2.08%)
Aug 12, 2024 29.65 29.68 29.27 29.29 786,491 -0.20(-0.68%)
Aug 09, 2024 29.18 29.57 28.96 29.49 910,141 +0.05(+0.17%)
Aug 08, 2024 29.65 29.75 29.12 29.44 1,078,891 -0.21(-0.71%)
Aug 07, 2024 30.12 31.04 29.61 29.65 1,696,490 +0.05(+0.17%)
Aug 06, 2024 29.65 29.76 29.22 29.60 1,906,012 +0.58(+2.00%)
Aug 05, 2024 27.69 29.38 27.69 29.02 1,787,926 -1.01(-3.36%)
Aug 02, 2024 30.27 30.49 29.80 30.03 1,209,372 -0.95(-3.07%)
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.