Skip to main content

Honda Motor Company ADR (NY: HMC )

37.14 -0.18 (-0.48%)
Streaming Delayed Price Updated: 2:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 28.10 28.12 27.69 27.93 1,204,521 -0.45(-1.59%)
May 30, 2023 28.57 28.63 28.30 28.38 1,373,402 +0.20(+0.70%)
May 26, 2023 28.03 28.30 27.97 28.19 977,929 -0.07(-0.24%)
May 25, 2023 28.13 28.30 28.12 28.25 1,485,945 +0.50(+1.81%)
May 24, 2023 27.96 27.96 27.69 27.75 1,242,133 -0.14(-0.49%)
May 23, 2023 27.86 28.05 27.82 27.89 1,071,918 -0.19(-0.67%)
May 22, 2023 28.10 28.23 28.03 28.08 1,283,754 +0.35(+1.28%)
May 19, 2023 27.72 27.83 27.63 27.72 725,948 -0.09(-0.32%)
May 18, 2023 27.76 27.87 27.69 27.81 623,479 +0.07(+0.25%)
May 17, 2023 27.64 27.80 27.54 27.74 1,246,625 +0.31(+1.15%)
May 16, 2023 27.34 27.53 27.30 27.43 1,128,673 +0.30(+1.09%)
May 15, 2023 27.13 27.16 27.03 27.13 1,009,762 -0.15(-0.54%)
May 12, 2023 27.44 27.57 27.19 27.28 1,302,964 +0.16(+0.58%)
May 11, 2023 26.80 27.13 26.76 27.12 1,880,001 +0.56(+2.11%)
May 10, 2023 26.63 26.74 26.38 26.56 1,259,090 +0.05(+0.19%)
May 09, 2023 26.50 26.53 26.36 26.51 847,122 +0.18(+0.67%)
May 08, 2023 26.35 26.40 26.24 26.34 659,938 +0.04(+0.15%)
May 05, 2023 25.81 26.33 25.71 26.30 884,586 +0.71(+2.77%)
May 04, 2023 25.64 25.77 25.58 25.59 960,910 -0.16(-0.61%)
May 03, 2023 25.76 25.97 25.68 25.75 862,980 +0.02(+0.08%)
May 02, 2023 25.79 25.79 25.49 25.73 754,915 -0.22(-0.83%)
May 01, 2023 26.15 26.25 25.91 25.94 1,034,772 -0.19(-0.71%)
Apr 28, 2023 25.88 26.14 25.83 26.13 997,002 +0.09(+0.34%)
Apr 27, 2023 25.67 26.05 25.67 26.04 1,285,898 +0.68(+2.67%)
Apr 26, 2023 25.48 25.61 25.33 25.36 1,203,050 -0.07(-0.27%)
Apr 25, 2023 25.66 25.69 25.31 25.43 1,037,517 -0.28(-1.07%)
Apr 24, 2023 25.43 25.74 25.42 25.71 875,039 +0.23(+0.89%)
Apr 21, 2023 25.53 25.55 25.34 25.48 694,762 -0.04(-0.15%)
Apr 20, 2023 25.55 25.67 25.40 25.52 983,522 -0.22(-0.84%)
Apr 19, 2023 25.80 25.80 25.70 25.74 639,241 -0.20(-0.76%)
Apr 18, 2023 26.00 26.07 25.87 25.93 765,365 -0.02(-0.08%)
Apr 17, 2023 25.74 25.95 25.66 25.95 1,127,853 +0.29(+1.15%)
Apr 14, 2023 25.75 25.85 25.62 25.66 1,168,529 -0.46(-1.77%)
Apr 13, 2023 26.17 26.18 25.95 26.12 714,270 +0.13(+0.49%)
Apr 12, 2023 26.13 26.22 25.92 25.99 731,595 -0.08(-0.30%)
Apr 11, 2023 26.10 26.15 26.04 26.07 782,191 +0.16(+0.61%)
Apr 10, 2023 25.61 25.93 25.61 25.92 1,580,361 +0.23(+0.88%)
Apr 06, 2023 25.85 25.86 25.64 25.69 810,717 -0.44(-1.69%)
Apr 05, 2023 26.19 26.21 26.00 26.13 861,627 -0.33(-1.26%)
Apr 04, 2023 26.54 26.62 26.32 26.47 1,014,761 +0.13(+0.49%)
Apr 03, 2023 26.22 26.34 26.13 26.34 908,858 +0.29(+1.13%)
Mar 31, 2023 25.96 26.05 25.90 26.04 775,460 +0.27(+1.03%)
Mar 30, 2023 25.90 25.94 25.70 25.78 722,408 +0.09(+0.34%)
Mar 29, 2023 25.71 25.73 25.55 25.69 914,011 +0.69(+2.75%)
Mar 28, 2023 24.94 25.07 24.94 25.00 774,190 -0.01(-0.04%)
Mar 27, 2023 25.02 25.10 24.89 25.01 592,281 +0.16(+0.66%)
Mar 24, 2023 24.78 24.85 24.58 24.85 787,170 +0.06(+0.23%)
Mar 23, 2023 25.00 25.09 24.63 24.79 926,267 +0.11(+0.43%)
Mar 22, 2023 24.82 25.08 24.66 24.68 1,001,322 +0.00(+0.00%)
Mar 21, 2023 24.70 24.76 24.56 24.68 948,214 +0.27(+1.11%)
Mar 20, 2023 24.21 24.51 24.19 24.41 1,653,298 +0.31(+1.28%)
Mar 17, 2023 24.35 24.44 24.08 24.10 1,518,695 -0.55(-2.24%)
Mar 16, 2023 24.17 24.67 24.12 24.65 1,701,547 +0.59(+2.45%)
Mar 15, 2023 24.13 24.16 23.78 24.06 1,366,093 -0.50(-2.05%)
Mar 14, 2023 24.39 24.39 24.29 24.57 1,323,082 -0.30(-1.21%)
Mar 13, 2023 24.89 25.05 24.78 24.87 1,328,710 -0.52(-2.06%)
Mar 10, 2023 25.60 25.72 25.25 25.39 1,122,352 -0.14(-0.53%)
Mar 09, 2023 25.88 25.94 25.49 25.52 1,056,700 -0.14(-0.56%)
Mar 08, 2023 25.64 25.75 25.57 25.67 644,875 +0.14(+0.57%)
Mar 07, 2023 25.84 25.85 25.46 25.52 874,812 -0.19(-0.75%)
Mar 06, 2023 25.81 25.86 25.69 25.72 893,340 -0.10(-0.37%)
Mar 03, 2023 25.51 25.81 25.47 25.81 1,901,313 +0.59(+2.34%)
Mar 02, 2023 24.99 25.23 24.97 25.22 962,896 -0.12(-0.46%)
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.