Skip to main content

Honda Motor Company ADR (NY: HMC )

37.23 -0.09 (-0.24%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 27.10 27.12 26.77 26.79 952,154 -0.27(-0.98%)
Mar 30, 2022 27.29 27.41 26.96 27.06 991,827 -0.48(-1.76%)
Mar 29, 2022 27.52 27.67 27.37 27.54 1,338,529 +1.28(+4.86%)
Mar 28, 2022 26.45 26.50 26.18 26.26 727,774 -0.22(-0.84%)
Mar 25, 2022 26.46 26.53 26.33 26.49 662,750 -0.04(-0.14%)
Mar 24, 2022 26.47 26.58 26.24 26.53 863,701 +0.10(+0.39%)
Mar 23, 2022 26.64 26.73 26.41 26.42 708,988 -0.13(-0.49%)
Mar 22, 2022 26.58 26.66 26.48 26.55 828,682 +0.26(+0.99%)
Mar 21, 2022 26.41 26.49 26.16 26.29 906,326 -0.08(-0.32%)
Mar 18, 2022 26.19 26.38 26.02 26.38 874,782 +0.07(+0.28%)
Mar 17, 2022 26.32 26.32 26.01 26.30 1,034,214 -0.04(-0.14%)
Mar 16, 2022 25.93 26.34 25.90 26.34 1,496,072 +1.04(+4.12%)
Mar 15, 2022 25.02 25.31 24.97 25.30 1,437,859 +0.47(+1.88%)
Mar 14, 2022 24.97 25.16 24.77 24.83 1,194,073 +0.20(+0.79%)
Mar 11, 2022 25.21 25.28 24.63 24.63 1,512,321 -0.68(-2.69%)
Mar 10, 2022 25.40 25.51 25.02 25.31 1,426,251 -0.08(-0.33%)
Mar 09, 2022 25.24 25.54 25.15 25.40 1,309,127 +0.82(+3.33%)
Mar 08, 2022 24.74 25.07 24.36 24.58 2,099,088 -0.27(-1.09%)
Mar 07, 2022 25.49 25.51 24.80 24.85 1,833,393 -1.24(-4.75%)
Mar 04, 2022 26.44 26.61 25.84 26.09 1,935,081 -0.76(-2.84%)
Mar 03, 2022 27.28 27.34 26.80 26.85 1,474,381 -0.73(-2.63%)
Mar 02, 2022 27.70 27.70 27.36 27.58 1,688,458 -0.20(-0.70%)
Mar 01, 2022 28.33 28.40 27.65 27.77 1,397,060 -0.69(-2.42%)
Feb 28, 2022 28.30 28.54 28.20 28.46 1,441,430 -0.46(-1.58%)
Feb 25, 2022 28.56 28.95 28.70 28.92 843,427 +0.45(+1.57%)
Feb 24, 2022 28.34 28.50 28.02 28.47 1,957,337 -0.19(-0.65%)
Feb 23, 2022 29.16 29.23 28.61 28.66 1,044,515 -0.38(-1.31%)
Feb 22, 2022 29.33 29.36 28.92 29.04 1,182,536 -0.64(-2.17%)
Feb 18, 2022 29.68 0 +0.29(+0.98%)
Feb 17, 2022 29.64 29.72 29.36 29.39 1,225,182 -0.38(-1.28%)
Feb 16, 2022 29.80 29.94 29.56 29.78 1,650,236 +0.23(+0.79%)
Feb 15, 2022 29.20 29.57 29.20 29.54 1,285,287 +0.99(+3.46%)
Feb 14, 2022 28.72 28.87 28.35 28.56 1,689,609 +0.19(+0.66%)
Feb 11, 2022 28.65 28.80 28.34 28.37 1,078,188 -0.28(-0.98%)
Feb 10, 2022 28.87 29.24 28.62 28.65 1,501,447 +0.24(+0.85%)
Feb 09, 2022 28.05 28.55 27.98 28.41 1,663,844 +0.84(+3.04%)
Feb 08, 2022 27.55 27.61 27.43 27.57 1,136,058 +0.05(+0.17%)
Feb 07, 2022 27.59 27.62 27.39 27.52 1,066,074 -0.06(-0.20%)
Feb 04, 2022 27.61 27.65 27.35 27.58 965,233 -0.22(-0.80%)
Feb 03, 2022 27.90 27.80 27.80 1,084,241 +0.07(+0.27%)
Feb 02, 2022 27.62 27.77 27.48 27.73 1,081,730 +0.55(+2.02%)
Feb 01, 2022 26.93 27.21 26.87 27.18 1,320,176 -0.34(-1.25%)
Jan 31, 2022 27.02 27.53 27.52 1,149,751 +0.51(+1.90%)
Jan 28, 2022 26.90 27.01 26.54 27.01 1,330,110 +0.01(+0.03%)
Jan 27, 2022 27.34 27.50 26.83 27.00 1,669,166 -0.34(-1.26%)
Jan 26, 2022 27.56 27.64 27.16 27.34 2,074,285 -0.43(-1.54%)
Jan 25, 2022 27.54 27.93 27.25 27.77 1,621,314 +0.27(+0.98%)
Jan 24, 2022 27.39 27.55 26.90 27.50 1,722,881 -0.23(-0.84%)
Jan 21, 2022 28.17 28.20 27.63 27.74 1,676,101 +0.29(+1.05%)
Jan 20, 2022 27.85 27.89 27.42 27.45 1,317,256 -0.29(-1.04%)
Jan 19, 2022 28.30 28.33 27.71 27.74 1,475,481 -0.59(-2.07%)
Jan 18, 2022 28.42 28.50 28.23 28.32 1,273,661 -0.26(-0.91%)
Jan 14, 2022 28.58 0 -0.19(-0.65%)
Jan 13, 2022 28.68 28.98 28.61 28.77 1,184,767 +0.23(+0.82%)
Jan 12, 2022 28.41 28.55 28.36 28.54 781,207 +0.28(+0.99%)
Jan 11, 2022 28.07 28.27 27.95 28.26 868,881 +0.62(+2.26%)
Jan 10, 2022 27.71 27.79 27.29 27.63 1,223,083 -0.07(-0.27%)
Jan 07, 2022 27.72 27.75 27.50 27.71 695,992 +0.02(+0.07%)
Jan 06, 2022 27.65 27.75 27.35 27.69 935,655 +0.43(+1.57%)
Jan 05, 2022 27.61 27.75 27.26 27.26 1,310,427 -0.20(-0.75%)
Jan 04, 2022 26.92 27.69 26.89 27.47 1,952,073 +0.62(+2.32%)
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.