Skip to main content

Honda Motor Company ADR (NY: HMC )

36.10 -0.55 (-1.50%)
Official Closing Price Updated: 7:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 36.41 36.48 36.06 36.10 1,009,727 -0.55(-1.50%)
Apr 11, 2024 36.76 36.77 36.34 36.65 491,121 +0.07(+0.19%)
Apr 10, 2024 36.80 36.80 36.50 36.58 832,938 -0.46(-1.24%)
Apr 09, 2024 37.28 37.34 36.84 37.04 906,553 +0.03(+0.08%)
Apr 08, 2024 36.90 37.26 36.85 37.01 678,176 +0.31(+0.84%)
Apr 05, 2024 36.32 36.77 36.32 36.70 1,009,402 +0.50(+1.38%)
Apr 04, 2024 36.60 36.89 36.18 36.20 835,323 -0.22(-0.60%)
Apr 03, 2024 36.24 36.59 36.24 36.42 1,080,088 +0.08(+0.22%)
Apr 02, 2024 36.32 36.45 36.22 36.34 933,016 -0.49(-1.33%)
Apr 01, 2024 36.92 36.92 36.63 36.83 1,026,481 -0.40(-1.07%)
Mar 28, 2024 37.20 37.20 37.20 37.23 600,894 -0.09(-0.24%)
Mar 27, 2024 37.30 37.34 37.15 37.32 1,217,786 +0.04(+0.11%)
Mar 26, 2024 37.32 37.37 37.19 37.28 1,903,796 +0.00(+0.00%)
Mar 25, 2024 37.32 37.44 37.17 37.28 653,953 -0.40(-1.06%)
Mar 22, 2024 37.66 37.90 37.60 37.68 1,312,490 +0.24(+0.64%)
Mar 21, 2024 37.29 37.49 37.20 37.44 1,361,361 +0.36(+0.97%)
Mar 20, 2024 36.85 37.16 36.85 37.08 3,760,355 +0.23(+0.62%)
Mar 19, 2024 36.80 37.05 36.78 36.85 1,371,812 +0.42(+1.15%)
Mar 18, 2024 36.56 36.67 36.36 36.43 2,629,622 +0.37(+1.03%)
Mar 15, 2024 35.90 36.18 35.86 36.06 1,121,863 +0.82(+2.33%)
Mar 14, 2024 35.43 35.50 35.18 35.24 668,459 +0.08(+0.23%)
Mar 13, 2024 35.01 35.17 35.00 35.16 620,653 -0.04(-0.11%)
Mar 12, 2024 35.13 35.27 34.99 35.20 627,288 +0.52(+1.50%)
Mar 11, 2024 35.00 35.05 34.60 34.68 1,077,623 -0.84(-2.36%)
Mar 08, 2024 35.80 35.97 35.49 35.52 844,673 +0.08(+0.23%)
Mar 07, 2024 35.33 35.50 35.20 35.44 1,146,770 -0.80(-2.21%)
Mar 06, 2024 36.46 36.61 36.20 36.24 3,169,330 +0.46(+1.29%)
Mar 05, 2024 35.93 36.05 35.76 35.78 1,608,516 -0.20(-0.56%)
Mar 04, 2024 35.91 36.09 35.82 35.98 1,121,711 -0.09(-0.25%)
Mar 01, 2024 35.88 36.10 35.88 36.07 895,714 +0.48(+1.35%)
Feb 29, 2024 35.72 35.78 35.43 35.59 572,982 +0.22(+0.62%)
Feb 28, 2024 35.28 35.49 35.21 35.37 502,980 +0.12(+0.34%)
Feb 27, 2024 35.50 35.50 35.17 35.25 693,632 -0.41(-1.15%)
Feb 26, 2024 35.69 35.82 35.58 35.66 695,066 -0.16(-0.45%)
Feb 23, 2024 35.79 35.90 35.68 35.82 756,451 +0.08(+0.22%)
Feb 22, 2024 35.68 36.03 35.68 35.74 1,623,458 +0.80(+2.29%)
Feb 21, 2024 34.79 34.97 34.73 34.94 1,008,384 +0.31(+0.90%)
Feb 20, 2024 34.80 34.85 34.53 34.63 578,533 -0.11(-0.32%)
Feb 16, 2024 34.79 34.92 34.67 34.74 667,055 -0.08(-0.23%)
Feb 15, 2024 34.28 34.85 34.28 34.82 1,077,635 +0.99(+2.93%)
Feb 14, 2024 33.88 33.88 33.59 33.83 909,432 -0.23(-0.68%)
Feb 13, 2024 34.21 34.27 33.88 34.06 1,589,076 -0.42(-1.22%)
Feb 12, 2024 34.27 34.61 34.27 34.48 603,612 +0.12(+0.35%)
Feb 09, 2024 34.42 34.56 34.24 34.36 1,169,978 -0.80(-2.28%)
Feb 08, 2024 34.73 35.18 34.64 35.16 1,012,235 +0.23(+0.66%)
Feb 07, 2024 34.87 34.98 34.79 34.93 857,440 +0.51(+1.48%)
Feb 06, 2024 34.15 34.55 34.13 34.42 981,877 +0.56(+1.65%)
Feb 05, 2024 34.07 34.11 33.56 33.86 1,397,583 +0.33(+0.98%)
Feb 02, 2024 33.49 33.55 33.28 33.53 852,322 -0.24(-0.71%)
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.