Indicators

Honda Motor Company ADR (NY: HMC )

32.80 -0.15 (-0.46%)

Streaming Delayed Price Updated: 2:48 PM EDT, Sep 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	21.63	22.07	21.62	22.02	718,350	+0.08(+0.35%)
May 28, 2009	21.71	22.02	21.56	21.95	1,252,915	+0.60(+2.81%)
May 27, 2009	21.37	21.74	21.30	21.35	973,327	-0.59(-2.70%)
May 26, 2009	21.38	21.99	21.03	21.94	1,507,327	+0.33(+1.55%)
May 22, 2009	21.69	21.91	21.57	21.60	947,470	+0.61(+2.93%)
May 21, 2009	20.91	21.19	20.82	20.99	1,132,156	-0.25(-1.18%)
May 20, 2009	21.52	21.81	21.19	21.24	1,290,009	-0.21(-0.99%)
May 19, 2009	21.47	21.67	21.35	21.45	1,189,412	-0.48(-2.18%)
May 18, 2009	21.50	21.97	21.50	21.93	1,996,622	+0.29(+1.33%)
May 15, 2009	21.79	22.13	21.51	21.64	1,543,486	-0.02(-0.10%)
May 14, 2009	21.60	21.86	21.43	21.66	891,910	+0.08(+0.39%)
May 13, 2009	22.01	22.01	21.42	21.58	2,898,671	-0.83(-3.69%)
May 12, 2009	22.19	22.61	22.04	22.41	870,225	+0.18(+0.82%)
May 11, 2009	22.38	22.45	22.00	22.23	743,071	-0.45(-1.97%)
May 08, 2009	22.52	22.83	22.42	22.67	1,018,620	-0.12(-0.53%)
May 07, 2009	23.52	23.52	22.53	22.79	1,621,227	-0.63(-2.69%)
May 06, 2009	23.16	23.48	23.10	23.42	1,874,348	+0.43(+1.88%)
May 05, 2009	22.80	23.05	22.78	22.99	1,550,223	+0.03(+0.13%)
May 04, 2009	22.40	22.99	22.39	22.96	1,062,047	+0.77(+3.45%)

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.