Indicators

Honda Motor Company ADR (NY: HMC )

32.20 -0.16 (-0.49%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	24.67	24.89	24.37	24.39	1,352,902	-0.19(-0.76%)
Apr 28, 2022	24.29	24.66	24.15	24.57	1,488,387	+0.71(+2.96%)
Apr 27, 2022	23.94	24.06	23.76	23.87	1,124,671	-0.13(-0.54%)
Apr 26, 2022	24.47	24.56	24.00	24.00	1,579,848	-0.59(-2.38%)
Apr 25, 2022	24.39	24.59	24.17	24.58	1,527,340	+0.49(+2.04%)
Apr 22, 2022	24.43	24.45	24.08	24.09	1,259,675	-0.48(-1.97%)
Apr 21, 2022	25.03	25.11	24.54	24.57	1,141,590	-0.29(-1.16%)
Apr 20, 2022	24.92	25.13	24.83	24.86	1,220,889	+0.50(+2.06%)
Apr 19, 2022	24.05	24.38	24.02	24.36	1,155,661	+0.29(+1.20%)
Apr 18, 2022	23.92	24.19	23.90	24.07	1,125,228	+0.15(+0.62%)
Apr 14, 2022	24.17	24.25	23.90	23.92	856,737	-0.20(-0.85%)
Apr 13, 2022	23.92	24.13	23.88	24.13	1,084,756	+0.27(+1.13%)
Apr 12, 2022	24.21	24.21	23.83	23.86	1,216,193	-0.33(-1.38%)
Apr 11, 2022	24.11	24.41	24.04	24.19	1,445,636	-0.02(-0.08%)
Apr 08, 2022	24.07	24.40	23.97	24.21	1,768,786	+0.07(+0.27%)
Apr 07, 2022	24.39	24.41	23.94	24.15	2,071,548	-0.79(-3.17%)
Apr 06, 2022	24.85	25.08	24.83	24.94	1,416,092	-0.54(-2.12%)
Apr 05, 2022	26.05	26.12	25.44	25.47	1,485,110	-0.98(-3.69%)
Apr 04, 2022	26.26	26.47	26.18	26.45	760,635	+0.16(+0.60%)

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.