Indicators

Honda Motor Company ADR (NY: HMC )

32.20 -0.16 (-0.49%)

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	26.99	27.20	26.69	27.00	1,335,622	-0.03(-0.11%)
Feb 27, 2007	27.89	28.05	26.43	27.03	1,473,766	-1.02(-3.65%)
Feb 26, 2007	28.05	28.18	27.87	28.05	711,592	+0.32(+1.15%)
Feb 23, 2007	27.68	27.81	27.62	27.73	664,440	+0.05(+0.18%)
Feb 22, 2007	27.77	27.84	27.62	27.68	676,410	-0.12(-0.44%)
Feb 21, 2007	27.57	27.89	27.56	27.81	847,852	-0.52(-1.85%)
Feb 20, 2007	28.38	28.38	28.19	28.33	834,230	-0.07(-0.26%)
Feb 16, 2007	28.40	28.48	28.33	28.40	808,913	-0.68(-2.35%)
Feb 15, 2007	28.93	29.14	28.83	29.09	843,587	-0.55(-1.86%)
Feb 14, 2007	29.31	29.67	29.31	29.64	1,109,892	+0.20(+0.69%)
Feb 13, 2007	29.19	29.53	29.18	29.43	1,259,182	+0.86(+3.00%)
Feb 12, 2007	28.53	28.93	28.53	28.58	850,768	-0.19(-0.66%)
Feb 09, 2007	28.99	29.17	28.71	28.77	1,137,900	+0.52(+1.83%)
Feb 08, 2007	28.10	28.38	28.10	28.25	673,796	+0.21(+0.75%)
Feb 07, 2007	28.13	28.13	27.91	28.04	462,727	+0.05(+0.18%)
Feb 06, 2007	27.86	28.05	27.55	27.99	1,321,862	+0.61(+2.23%)
Feb 05, 2007	27.26	27.49	27.23	27.38	1,308,791	-0.41(-1.49%)
Feb 02, 2007	28.31	28.31	27.54	27.79	2,335,791	-0.70(-2.45%)

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.