Skip to main content

Honda Motor Company ADR (NY: HMC )

37.23 -0.09 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 12.55 12.55 12.30 12.31 457,095 -0.61(-4.71%)
Mar 28, 2003 12.83 13.02 12.82 12.92 170,837 -0.24(-1.86%)
Mar 27, 2003 13.07 13.25 12.89 13.16 305,943 +0.11(+0.85%)
Mar 26, 2003 12.87 13.06 12.85 13.05 315,112 +0.05(+0.40%)
Mar 25, 2003 12.83 13.12 12.83 13.00 267,245 -0.28(-2.12%)
Mar 24, 2003 13.36 13.39 13.24 13.28 208,187 -0.22(-1.65%)
Mar 21, 2003 13.29 13.52 13.27 13.51 370,260 +0.23(+1.73%)
Mar 20, 2003 13.12 13.28 12.98 13.28 170,433 +0.39(+3.05%)
Mar 19, 2003 12.87 12.95 12.82 12.88 323,068 +0.13(+1.05%)
Mar 18, 2003 12.78 12.83 12.67 12.75 366,215 -0.07(-0.58%)
Mar 17, 2003 12.61 12.82 12.55 12.82 242,705 +0.17(+1.35%)
Mar 14, 2003 12.62 12.71 12.58 12.65 218,300 -0.09(-0.70%)
Mar 13, 2003 12.57 12.86 12.53 12.74 321,450 -0.01(-0.12%)
Mar 12, 2003 12.76 12.76 12.53 12.76 1,379,376 +0.29(+2.32%)
Mar 11, 2003 12.59 12.59 12.46 12.47 619,438 -0.01(-0.12%)
Mar 10, 2003 12.72 12.72 12.44 12.48 188,096 -0.14(-1.12%)
Mar 07, 2003 12.71 12.91 12.62 12.62 311,876 -0.33(-2.58%)
Mar 06, 2003 13.02 13.09 12.95 12.96 280,999 -0.58(-4.27%)
Mar 05, 2003 13.45 13.59 13.39 13.53 1,226,472 +0.08(+0.61%)
Mar 04, 2003 13.53 13.62 13.43 13.45 416,914 -0.33(-2.37%)
Mar 03, 2003 13.93 13.94 13.74 13.78 267,515 +0.16(+1.14%)
Feb 28, 2003 13.51 13.68 13.51 13.62 130,521 +0.27(+2.00%)
Feb 27, 2003 13.25 13.48 13.25 13.36 99,913 +0.13(+1.01%)
Feb 26, 2003 13.36 13.39 13.22 13.22 133,892 -0.26(-1.93%)
Feb 25, 2003 13.59 13.59 13.15 13.48 349,630 -0.20(-1.46%)
Feb 24, 2003 13.79 13.81 13.65 13.68 261,313 -0.10(-0.75%)
Feb 21, 2003 13.72 13.81 13.62 13.79 226,660 +0.07(+0.54%)
Feb 20, 2003 13.62 13.71 13.57 13.71 252,413 +0.36(+2.72%)
Feb 19, 2003 13.37 13.50 13.28 13.35 159,241 +0.01(+0.11%)
Feb 18, 2003 13.28 13.40 13.26 13.33 174,478 -0.03(-0.22%)
Feb 14, 2003 13.24 13.36 13.16 13.36 201,445 +0.36(+2.80%)
Feb 13, 2003 13.13 13.13 12.87 13.00 323,202 +0.06(+0.46%)
Feb 12, 2003 12.98 13.05 12.87 12.94 246,750 +0.22(+1.69%)
Feb 11, 2003 12.72 12.86 12.69 12.73 96,542 +0.01(+0.12%)
Feb 10, 2003 12.73 12.85 12.64 12.71 151,690 -0.04(-0.35%)
Feb 07, 2003 12.79 12.93 12.62 12.76 128,768 +0.06(+0.47%)
Feb 06, 2003 12.69 12.76 12.65 12.70 110,026 +0.01(+0.12%)
Feb 05, 2003 12.72 12.93 12.66 12.68 188,905 +0.01(+0.06%)
Feb 04, 2003 12.81 12.81 12.50 12.67 184,995 -0.21(-1.61%)
Feb 03, 2003 12.98 13.02 12.74 12.88 294,213 +0.50(+4.01%)
Jan 31, 2003 12.31 12.60 12.31 12.39 468,421 +0.22(+1.83%)
Jan 30, 2003 12.37 12.42 12.16 12.16 375,789 -0.38(-3.02%)
Jan 29, 2003 12.62 12.70 12.16 12.54 380,778 -0.46(-3.54%)
Jan 28, 2003 13.08 13.08 12.93 13.00 327,652 +0.23(+1.80%)
Jan 27, 2003 12.76 12.84 12.73 12.77 160,859 -0.03(-0.23%)
Jan 24, 2003 12.99 12.99 12.79 12.80 165,309 -0.36(-2.76%)
Jan 23, 2003 13.02 13.27 13.02 13.16 135,106 +0.34(+2.66%)
Jan 22, 2003 12.99 13.05 12.82 12.82 193,355 -0.27(-2.10%)
Jan 21, 2003 13.30 13.30 13.08 13.10 355,833 -0.29(-2.16%)
Jan 17, 2003 13.47 13.50 13.35 13.39 276,010 -0.08(-0.61%)
Jan 16, 2003 13.35 13.56 13.35 13.47 169,893 +0.15(+1.11%)
Jan 15, 2003 13.39 13.41 13.28 13.32 243,919 -0.14(-1.05%)
Jan 14, 2003 13.55 13.55 13.40 13.46 222,884 -0.16(-1.20%)
Jan 13, 2003 13.59 13.71 13.57 13.62 488,512 +0.11(+0.82%)
Jan 10, 2003 13.53 13.60 13.43 13.51 149,398 -0.13(-0.92%)
Jan 09, 2003 13.61 13.68 13.46 13.64 283,021 +0.19(+1.38%)
Jan 08, 2003 13.54 13.57 13.37 13.45 254,840 -0.23(-1.68%)
Jan 07, 2003 13.50 13.77 13.50 13.68 305,404 -0.16(-1.13%)
Jan 06, 2003 13.65 13.88 13.52 13.84 286,392 -0.02(-0.16%)
Jan 03, 2003 13.83 13.91 13.75 13.86 181,355 +0.08(+0.59%)
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.