Indicators

Honda Motor Company ADR (NY: HMC )

32.31 -0.44 (-1.34%)

Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	22.62	22.65	22.50	22.60	1,210,092	-0.70(-3.01%)
Sep 27, 2012	23.22	23.36	23.12	23.31	780,448	+0.29(+1.24%)
Sep 26, 2012	23.12	23.23	22.81	23.02	1,352,114	-0.56(-2.36%)
Sep 25, 2012	23.85	23.89	23.57	23.58	564,060	-0.37(-1.53%)
Sep 24, 2012	23.88	24.04	23.76	23.94	335,850	-0.45(-1.83%)
Sep 21, 2012	24.47	24.51	24.37	24.39	359,536	-0.10(-0.42%)
Sep 20, 2012	24.53	24.61	24.47	24.49	192,184	-0.31(-1.27%)
Sep 19, 2012	24.67	24.91	24.67	24.81	325,058	+0.42(+1.74%)
Sep 18, 2012	24.30	24.45	24.22	24.38	990,322	-0.42(-1.68%)
Sep 17, 2012	25.31	25.31	24.75	24.80	659,111	-0.59(-2.31%)
Sep 14, 2012	25.29	25.46	25.28	25.38	429,822	+0.26(+1.05%)
Sep 13, 2012	24.61	25.13	24.51	25.12	755,183	+0.50(+2.02%)
Sep 12, 2012	24.68	24.72	24.53	24.62	378,950	+0.37(+1.51%)
Sep 11, 2012	24.28	24.36	24.24	24.26	706,604	+0.12(+0.48%)
Sep 10, 2012	24.21	24.28	24.12	24.14	777,372	-0.08(-0.33%)
Sep 07, 2012	23.97	24.29	23.97	24.22	612,095	+0.64(+2.73%)
Sep 06, 2012	23.21	23.59	23.17	23.58	362,288	+0.56(+2.45%)
Sep 05, 2012	22.92	23.07	22.84	23.01	554,615	-0.12(-0.51%)

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.