Indicators

Honda Motor Company ADR (NY: HMC )

32.72 +0.10 (+0.31%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	23.66	23.66	23.30	23.51	607,926	-0.04(-0.16%)
Nov 27, 2009	23.28	23.60	23.28	23.55	496,859	-0.54(-2.24%)
Nov 25, 2009	23.02	24.14	23.86	24.08	1,203,650	+1.06(+4.61%)
Nov 24, 2009	22.95	23.27	22.79	23.02	1,986,031	-0.28(-1.20%)
Nov 23, 2009	23.34	23.53	23.17	23.30	386,703	+0.11(+0.49%)
Nov 20, 2009	23.08	23.24	22.96	23.19	542,236	+0.08(+0.36%)
Nov 19, 2009	23.35	23.36	22.93	23.11	764,511	-0.99(-4.12%)
Nov 18, 2009	24.24	24.34	23.89	24.10	312,827	-0.37(-1.52%)
Nov 17, 2009	24.49	24.49	24.27	24.47	818,887	-0.20(-0.80%)
Nov 16, 2009	24.49	24.78	24.29	24.67	369,042	+0.26(+1.06%)
Nov 13, 2009	24.31	24.54	24.20	24.41	299,856	+0.15(+0.63%)
Nov 12, 2009	24.36	24.52	24.18	24.26	509,657	-0.19(-0.78%)
Nov 11, 2009	24.27	24.56	24.27	24.45	1,420,595	+0.32(+1.32%)
Nov 10, 2009	23.88	24.24	23.88	24.13	579,819	-0.14(-0.59%)
Nov 09, 2009	23.84	24.35	23.71	24.27	461,530	+0.64(+2.70%)
Nov 06, 2009	23.45	23.67	23.21	23.64	785,891	-0.12(-0.51%)
Nov 05, 2009	23.60	23.80	23.55	23.76	645,649	-0.11(-0.48%)
Nov 04, 2009	23.91	24.18	23.86	23.87	474,753	+0.25(+1.06%)
Nov 03, 2009	23.52	23.64	23.33	23.62	495,247	-0.02(-0.06%)

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.