Indicators

Honda Motor Company ADR (NY: HMC )

32.75 +0.55 (+1.71%)

Official Closing Price Updated: 7:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	17.21	17.35	17.04	17.17	0	-0.45(-2.56%)
Feb 26, 2009	18.13	18.17	17.48	17.62	2,164,024	-0.20(-1.14%)
Feb 25, 2009	17.84	18.13	17.56	17.83	3,045,160	+0.54(+3.11%)
Feb 24, 2009	16.64	17.38	16.60	17.29	2,674,709	+1.31(+8.19%)
Feb 23, 2009	16.78	16.79	15.95	15.98	1,994,817	-1.10(-6.47%)
Feb 20, 2009	16.98	17.29	16.77	17.09	2,194,800	-0.36(-2.08%)
Feb 19, 2009	17.86	17.97	17.32	17.45	2,690,682	-0.19(-1.07%)
Feb 18, 2009	17.73	17.77	17.45	17.64	2,694,352	+0.65(+3.85%)
Feb 17, 2009	17.37	17.37	16.85	16.98	2,206,402	-0.47(-2.71%)
Feb 13, 2009	17.51	17.77	17.41	17.46	1,303,155	-0.31(-1.76%)
Feb 12, 2009	17.59	17.78	17.22	17.77	2,242,180	+0.28(+1.58%)
Feb 11, 2009	17.46	17.75	17.28	17.49	1,807,059	+0.08(+0.46%)
Feb 10, 2009	18.17	18.17	17.36	17.41	1,755,987	-0.92(-5.03%)
Feb 09, 2009	18.16	18.59	18.00	18.34	1,540,951	+0.00(+0.00%)
Feb 06, 2009	17.85	18.40	17.85	18.34	3,114,462	+0.74(+4.21%)
Feb 05, 2009	17.47	17.77	17.22	17.60	3,057,000	-0.01(-0.08%)
Feb 04, 2009	17.81	18.12	17.52	17.61	2,154,442	+0.60(+3.50%)
Feb 03, 2009	16.62	17.14	16.62	17.01	1,699,728	+0.50(+3.04%)

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.