Honda Motor Company ADR (NY: HMC )

32.59 +0.41 (+1.27%)
Official Closing Price Updated: 7:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 32.35 32.67 32.33 32.59 511,361 +0.41(+1.27%)
Jul 11, 2024 32.33 32.38 32.07 32.18 956,520 +0.12(+0.37%)
Jul 10, 2024 31.80 32.11 31.80 32.06 654,797 +0.42(+1.33%)
Jul 09, 2024 31.78 31.78 31.59 31.64 705,367 -0.18(-0.57%)
Jul 08, 2024 31.84 31.95 31.79 31.82 587,386 -0.63(-1.94%)
Jul 05, 2024 32.50 32.50 32.28 32.45 384,068 -0.03(-0.09%)
Jul 03, 2024 32.33 32.55 32.24 32.48 359,419 +0.08(+0.25%)
Jul 02, 2024 32.34 32.43 32.28 32.40 1,517,622 -0.46(-1.40%)
Jul 01, 2024 32.97 33.10 32.72 32.86 2,236,002 +0.62(+1.92%)
Jun 28, 2024 32.33 32.34 32.16 32.24 442,224 +0.12(+0.37%)
Jun 27, 2024 31.92 32.19 31.92 32.12 594,781 +0.08(+0.25%)
Jun 26, 2024 32.07 32.10 31.91 32.04 449,588 -0.37(-1.14%)
Jun 25, 2024 32.44 32.47 32.22 32.41 658,929 +0.59(+1.85%)
Jun 24, 2024 31.75 31.95 31.73 31.82 832,140 +0.45(+1.43%)
Jun 21, 2024 31.34 31.40 31.25 31.37 512,474 -0.18(-0.57%)
Jun 20, 2024 31.51 31.61 31.42 31.55 583,337 -0.26(-0.82%)
Jun 18, 2024 31.68 31.89 31.66 31.81 525,983 +0.16(+0.51%)
Jun 17, 2024 31.33 31.72 31.23 31.65 959,728 -0.39(-1.22%)
Jun 14, 2024 31.79 32.05 31.78 32.04 762,108 +0.08(+0.25%)
Jun 13, 2024 32.27 32.29 31.86 31.96 669,100 -0.75(-2.29%)
Jun 12, 2024 32.82 32.91 32.66 32.71 680,589 +0.40(+1.24%)
Jun 11, 2024 32.50 32.52 32.26 32.31 616,618 -0.44(-1.34%)
Jun 10, 2024 32.46 32.79 32.40 32.75 536,359 +0.55(+1.71%)
Jun 07, 2024 32.04 32.38 32.04 32.20 809,406 -0.16(-0.49%)
Jun 06, 2024 32.35 32.42 32.28 32.36 641,865 -0.04(-0.12%)
Jun 05, 2024 32.45 32.45 32.03 32.40 907,506 -0.31(-0.95%)
Jun 04, 2024 32.95 33.03 32.65 32.71 872,177 -0.89(-2.65%)
Jun 03, 2024 33.64 33.73 33.37 33.60 839,117 -0.32(-0.94%)
May 31, 2024 33.66 33.96 33.50 33.92 661,251 +0.61(+1.83%)
May 30, 2024 33.09 33.41 33.06 33.31 2,662,972 +0.52(+1.59%)
May 29, 2024 32.81 32.98 32.70 32.79 1,115,502 -0.44(-1.32%)
May 28, 2024 33.26 33.37 33.19 33.23 646,714 -0.01(-0.03%)
May 24, 2024 33.05 33.25 32.92 33.24 494,381 +0.53(+1.62%)
May 23, 2024 33.15 33.15 32.65 32.71 699,095 -0.37(-1.12%)
May 22, 2024 33.16 33.23 33.01 33.08 446,727 -0.30(-0.90%)
May 21, 2024 33.54 33.58 33.31 33.38 582,314 -0.48(-1.42%)
May 20, 2024 33.90 34.05 33.79 33.86 1,118,617 +0.62(+1.87%)
May 17, 2024 33.30 33.32 33.09 33.24 616,178 +0.42(+1.28%)
May 16, 2024 33.00 33.14 32.82 32.82 1,109,792 -1.02(-3.01%)
May 15, 2024 33.69 33.88 33.66 33.84 712,468 +0.32(+0.95%)
May 14, 2024 33.50 33.63 33.35 33.52 830,950 -0.27(-0.80%)
May 13, 2024 33.95 34.06 33.77 33.79 843,528 +0.01(+0.03%)
May 10, 2024 34.19 34.55 33.65 33.78 1,069,734 -0.16(-0.47%)
May 09, 2024 33.78 33.97 33.77 33.94 824,035 +0.06(+0.18%)
May 08, 2024 33.77 33.97 33.64 33.88 739,950 -0.45(-1.31%)
May 07, 2024 34.70 34.70 34.30 34.33 997,157 -0.63(-1.80%)
May 06, 2024 34.71 34.99 34.71 34.96 494,980 +0.37(+1.07%)
May 03, 2024 34.62 34.77 34.45 34.59 743,856 +0.23(+0.67%)
May 02, 2024 34.25 34.46 34.12 34.36 666,702 +0.54(+1.60%)
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.