Indicators

Honda Motor Company ADR (NY: HMC )

32.82 -1.02 (-3.01%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	26.47	26.48	26.03	26.10	832,933	+0.12(+0.45%)
Apr 27, 2006	26.01	26.12	25.94	25.98	1,473,380	+0.46(+1.82%)
Apr 26, 2006	25.70	25.70	25.05	25.52	851,259	+0.69(+2.79%)
Apr 25, 2006	25.29	25.29	24.75	24.83	500,900	-0.22(-0.88%)
Apr 24, 2006	25.09	25.11	24.83	25.05	587,098	-0.29(-1.16%)
Apr 21, 2006	25.39	25.47	25.16	25.34	1,375,372	+1.10(+4.53%)
Apr 20, 2006	24.38	24.49	24.24	24.24	976,823	+0.24(+1.01%)
Apr 19, 2006	23.84	24.03	23.72	24.00	676,826	-0.04(-0.18%)
Apr 18, 2006	23.88	24.10	23.82	24.05	1,160,216	+0.32(+1.37%)
Apr 17, 2006	23.90	23.94	23.67	23.72	314,114	+0.02(+0.09%)
Apr 13, 2006	23.86	23.76	23.57	23.70	477,280	-0.16(-0.68%)
Apr 12, 2006	23.93	23.93	23.76	23.86	348,051	-0.05(-0.22%)
Apr 11, 2006	24.13	24.17	23.76	23.91	485,697	-0.21(-0.89%)
Apr 10, 2006	24.27	24.28	24.02	24.13	566,465	-0.08(-0.34%)
Apr 07, 2006	24.51	24.52	24.12	24.21	803,477	-0.11(-0.45%)
Apr 06, 2006	24.39	24.46	24.16	24.32	861,033	+0.81(+3.45%)
Apr 05, 2006	23.26	23.51	23.19	23.51	544,339	+0.41(+1.79%)
Apr 04, 2006	23.12	23.23	23.03	23.09	533,072	+0.04(+0.19%)

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.