Skip to main content

Honda Motor Company ADR (NY: HMC )

37.32 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 26.02 26.11 25.86 25.86 1,435,738 -0.01(-0.06%)
Mar 29, 2007 25.87 25.93 25.69 25.88 1,651,611 -0.01(-0.03%)
Mar 28, 2007 26.03 26.07 25.86 25.88 1,032,172 -0.66(-2.49%)
Mar 27, 2007 26.51 26.57 26.33 26.54 541,907 -0.26(-0.97%)
Mar 26, 2007 26.86 26.86 26.59 26.80 396,709 -0.22(-0.82%)
Mar 23, 2007 26.88 27.11 26.88 27.03 478,824 +0.30(+1.14%)
Mar 22, 2007 26.62 26.83 26.55 26.72 855,537 -0.11(-0.41%)
Mar 21, 2007 26.30 26.88 26.30 26.83 749,016 +0.33(+1.23%)
Mar 20, 2007 26.29 26.54 26.15 26.51 400,464 +0.24(+0.93%)
Mar 19, 2007 26.12 26.32 26.08 26.26 580,066 +0.24(+0.91%)
Mar 16, 2007 26.15 26.22 25.97 26.02 915,269 -0.33(-1.27%)
Mar 15, 2007 26.21 26.46 26.18 26.36 494,040 +0.01(+0.06%)
Mar 14, 2007 26.33 26.44 25.88 26.34 998,322 -0.19(-0.70%)
Mar 13, 2007 27.14 27.05 26.51 26.53 461,140 -0.62(-2.27%)
Mar 12, 2007 27.08 27.26 26.95 27.14 434,982 -0.09(-0.33%)
Mar 09, 2007 27.36 27.43 27.13 27.23 665,957 -0.27(-1.00%)
Mar 08, 2007 27.57 27.71 27.40 27.51 573,863 +0.56(+2.09%)
Mar 07, 2007 27.06 27.13 26.83 26.94 411,790 -0.32(-1.17%)
Mar 06, 2007 27.33 27.37 26.91 27.26 1,047,815 +0.34(+1.27%)
Mar 05, 2007 27.16 27.45 26.87 26.92 1,154,874 +0.34(+1.28%)
Mar 02, 2007 26.85 26.88 26.54 26.58 647,754 -0.40(-1.48%)
Mar 01, 2007 26.33 27.13 25.73 26.98 1,905,767 -0.57(-2.07%)
Feb 28, 2007 27.54 27.76 27.24 27.55 1,308,857 -0.03(-0.11%)
Feb 27, 2007 28.46 28.63 26.97 27.58 1,444,233 -1.05(-3.65%)
Feb 26, 2007 28.62 28.75 28.44 28.63 697,332 +0.33(+1.15%)
Feb 23, 2007 28.25 28.38 28.18 28.30 651,125 +0.05(+0.18%)
Feb 22, 2007 28.34 28.40 28.18 28.25 662,855 -0.13(-0.44%)
Feb 21, 2007 28.13 28.46 28.12 28.38 830,862 -0.53(-1.85%)
Feb 20, 2007 28.96 28.96 28.77 28.91 817,513 -0.07(-0.26%)
Feb 16, 2007 28.98 29.06 28.91 28.98 792,703 -0.70(-2.35%)
Feb 15, 2007 29.52 29.73 29.42 29.68 826,682 -0.56(-1.86%)
Feb 14, 2007 29.91 30.27 29.91 30.24 1,087,651 +0.21(+0.69%)
Feb 13, 2007 29.79 30.13 29.78 30.04 1,233,948 +0.88(+3.00%)
Feb 12, 2007 29.12 29.52 29.12 29.16 833,719 -0.19(-0.66%)
Feb 09, 2007 29.58 29.76 29.30 29.35 1,115,097 +0.53(+1.83%)
Feb 08, 2007 28.67 28.96 28.67 28.83 660,294 +0.22(+0.75%)
Feb 07, 2007 28.71 28.71 28.48 28.61 453,454 +0.05(+0.18%)
Feb 06, 2007 28.43 28.62 28.12 28.56 1,295,373 +0.62(+2.23%)
Feb 05, 2007 27.82 28.05 27.79 27.94 1,282,564 -0.42(-1.49%)
Feb 02, 2007 28.89 28.89 28.11 28.36 2,288,983 -0.71(-2.45%)
Feb 01, 2007 29.27 29.44 28.97 29.07 1,580,687 -0.10(-0.33%)
Jan 31, 2007 29.09 29.20 28.84 29.17 1,399,197 -0.27(-0.93%)
Jan 30, 2007 29.21 29.52 29.21 29.44 739,982 +0.50(+1.74%)
Jan 29, 2007 28.98 29.06 28.85 28.94 674,586 -0.04(-0.13%)
Jan 26, 2007 29.06 29.06 28.78 28.98 966,507 +0.08(+0.28%)
Jan 25, 2007 29.50 29.50 28.85 28.89 1,456,098 -1.25(-4.13%)
Jan 24, 2007 29.77 30.18 29.77 30.14 605,145 +0.71(+2.42%)
Jan 23, 2007 29.31 29.55 29.31 29.43 981,204 +0.43(+1.48%)
Jan 22, 2007 29.21 29.24 28.95 29.00 1,105,928 -0.59(-1.98%)
Jan 19, 2007 29.32 29.67 29.32 29.58 1,140,985 +0.44(+1.50%)
Jan 18, 2007 29.07 29.29 28.99 29.15 1,377,623 +0.66(+2.32%)
Jan 17, 2007 28.69 28.69 28.42 28.49 820,075 -0.24(-0.85%)
Jan 16, 2007 28.78 29.00 28.68 28.73 1,477,672 +0.18(+0.62%)
Jan 12, 2007 28.36 28.63 28.36 28.55 950,731 +0.37(+1.32%)
Jan 11, 2007 28.11 28.35 28.02 28.18 1,206,111 +0.04(+0.16%)
Jan 10, 2007 28.40 28.40 27.90 28.14 797,557 -0.72(-2.49%)
Jan 09, 2007 28.86 28.89 28.66 28.86 308,236 +0.01(+0.05%)
Jan 08, 2007 28.72 29.02 28.64 28.84 569,953 +0.16(+0.57%)
Jan 05, 2007 28.86 28.86 28.45 28.68 1,055,634 -1.02(-3.42%)
Jan 04, 2007 29.41 29.78 29.29 29.70 568,605 +0.24(+0.83%)
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.