Honda Motor Company ADR (NY: HMC )

25.65 +0.12 (+0.47%)
Streaming Delayed Price Updated: 3:12 PM EDT, Mar 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 21, 2023 25.55 25.61 25.40 25.53 916,719 +0.28(+1.11%)
Mar 20, 2023 25.04 25.36 25.02 25.25 1,598,382 +0.32(+1.28%)
Mar 17, 2023 25.19 25.28 24.91 24.93 1,468,250 -0.57(-2.24%)
Mar 16, 2023 25.00 25.52 24.95 25.50 1,645,029 +0.61(+2.45%)
Mar 15, 2023 24.96 24.99 24.60 24.89 1,320,717 -0.52(-2.05%)
Mar 14, 2023 25.23 25.23 25.12 25.41 1,279,135 -0.31(-1.21%)
Mar 13, 2023 25.74 25.91 25.63 25.72 1,284,576 -0.54(-2.06%)
Mar 10, 2023 26.48 26.61 26.12 26.26 1,085,072 -0.14(-0.53%)
Mar 09, 2023 26.77 26.83 26.36 26.40 1,021,601 -0.15(-0.56%)
Mar 08, 2023 26.52 26.64 26.45 26.55 623,455 +0.15(+0.57%)
Mar 07, 2023 26.73 26.74 26.33 26.40 845,755 -0.20(-0.75%)
Mar 06, 2023 26.70 26.75 26.57 26.60 863,667 -0.10(-0.37%)
Mar 03, 2023 26.39 26.70 26.34 26.70 1,838,159 +0.61(+2.34%)
Mar 02, 2023 25.85 26.09 25.83 26.09 930,913 -0.12(-0.46%)
Mar 01, 2023 26.28 26.39 26.17 26.21 1,142,989 +0.24(+0.92%)
Feb 28, 2023 26.02 26.09 25.93 25.97 923,424 -0.20(-0.76%)
Feb 27, 2023 26.24 26.36 26.15 26.17 1,185,514 +0.42(+1.63%)
Feb 24, 2023 25.80 25.87 25.64 25.75 913,909 -0.14(-0.54%)
Feb 23, 2023 25.96 26.05 25.77 25.89 700,422 +0.07(+0.27%)
Feb 22, 2023 25.85 25.95 25.78 25.82 870,132 -0.08(-0.31%)
Feb 21, 2023 26.03 26.27 25.86 25.90 2,141,297 +0.36(+1.41%)
Feb 17, 2023 25.40 25.57 25.30 25.54 832,596 +0.23(+0.91%)
Feb 16, 2023 25.21 25.48 25.12 25.31 726,750 +0.09(+0.36%)
Feb 15, 2023 25.09 25.26 25.06 25.22 747,185 +0.02(+0.08%)
Feb 14, 2023 25.15 25.30 25.04 25.20 889,136 -0.24(-0.94%)
Feb 13, 2023 25.25 25.45 25.18 25.44 1,052,336 +0.31(+1.23%)
Feb 10, 2023 24.74 25.20 24.41 25.13 1,597,217 +0.59(+2.40%)
Feb 09, 2023 24.68 24.96 24.51 24.54 1,146,726 +0.13(+0.53%)
Feb 08, 2023 24.52 24.59 24.36 24.41 845,157 -0.45(-1.81%)
Feb 07, 2023 24.61 25.00 24.50 24.86 996,313 +0.26(+1.06%)
Feb 06, 2023 24.52 24.61 24.32 24.60 1,020,114 +0.00(+0.00%)
Feb 03, 2023 24.67 24.82 24.54 24.60 1,387,600 -0.59(-2.34%)
Feb 02, 2023 24.95 25.30 24.89 25.19 1,112,543 -0.12(-0.47%)
Feb 01, 2023 24.95 25.42 24.88 25.31 1,066,210 +0.49(+1.97%)
Jan 31, 2023 24.59 24.82 24.55 24.82 842,901 +0.48(+1.97%)
Jan 30, 2023 24.46 24.52 24.31 24.34 1,128,060 -0.25(-1.02%)
Jan 27, 2023 24.42 24.64 24.31 24.59 735,817 +0.32(+1.32%)
Jan 26, 2023 24.22 24.32 24.07 24.27 551,686 +0.18(+0.75%)
Jan 25, 2023 24.05 24.18 24.00 24.09 1,085,402 +0.14(+0.58%)
Jan 24, 2023 23.94 24.14 23.79 23.95 832,342 -0.21(-0.87%)
Jan 23, 2023 23.78 24.25 23.77 24.16 1,403,295 +0.21(+0.88%)
Jan 20, 2023 23.72 23.98 23.65 23.95 858,289 +0.29(+1.23%)
Jan 19, 2023 23.65 23.70 23.53 23.66 705,410 -0.14(-0.59%)
Jan 18, 2023 24.34 24.34 23.78 23.80 898,317 -0.18(-0.75%)
Jan 17, 2023 24.02 24.15 23.98 23.98 1,451,137 +0.40(+1.70%)
Jan 13, 2023 23.74 23.80 23.43 23.58 2,437,353 -0.52(-2.16%)
Jan 12, 2023 23.98 24.16 23.82 24.10 1,187,116 +0.21(+0.88%)
Jan 11, 2023 23.79 24.02 23.75 23.89 1,076,409 -0.19(-0.79%)
Jan 10, 2023 23.99 24.09 23.89 24.08 858,699 -0.05(-0.21%)
Jan 09, 2023 24.09 24.40 23.99 24.13 1,171,315 +0.17(+0.71%)
Jan 06, 2023 23.42 24.04 23.36 23.96 1,016,738 +0.69(+2.97%)
Jan 05, 2023 23.12 23.39 22.96 23.27 1,490,802 -0.22(-0.94%)
Jan 04, 2023 23.39 23.62 23.34 23.49 1,246,484 +0.22(+0.95%)
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.