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 (%)
May 29, 2009	20.72	21.15	20.71	21.10	749,763	+0.07(+0.35%)
May 28, 2009	20.80	21.10	20.66	21.03	1,307,704	+0.57(+2.81%)
May 27, 2009	20.47	20.83	20.41	20.45	1,015,890	-0.57(-2.70%)
May 26, 2009	20.49	21.07	20.15	21.02	1,573,241	+0.32(+1.55%)
May 22, 2009	20.79	20.99	20.67	20.70	988,902	+0.59(+2.93%)
May 21, 2009	20.03	20.31	19.95	20.11	1,181,664	-0.24(-1.18%)
May 20, 2009	20.62	20.89	20.31	20.35	1,346,420	-0.20(-0.99%)
May 19, 2009	20.57	20.76	20.45	20.55	1,241,424	-0.46(-2.18%)
May 18, 2009	20.60	21.05	20.60	21.01	2,083,932	+0.28(+1.33%)
May 15, 2009	20.88	21.20	20.61	20.73	1,610,981	-0.02(-0.11%)
May 14, 2009	20.70	20.95	20.53	20.76	930,912	+0.08(+0.39%)
May 13, 2009	21.08	21.08	20.52	20.68	3,025,427	-0.79(-3.69%)
May 12, 2009	21.26	21.66	21.11	21.47	908,279	+0.17(+0.82%)
May 11, 2009	21.44	21.51	21.08	21.29	775,564	-0.43(-1.97%)
May 08, 2009	21.58	21.88	21.48	21.72	1,063,163	-0.12(-0.53%)
May 07, 2009	22.53	22.53	21.59	21.84	1,692,122	-0.60(-2.69%)
May 06, 2009	22.19	22.50	22.13	22.44	1,956,311	+0.41(+1.88%)
May 05, 2009	21.85	22.09	21.83	22.03	1,618,012	+0.03(+0.13%)
May 04, 2009	21.46	22.03	21.45	22.00	1,108,489	+0.73(+3.45%)

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.