Indicators

Honda Motor Company ADR (NY: HMC )

32.36 -0.04 (-0.12%)

Official Closing Price Updated: 4:10 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	22.67	22.67	22.32	22.52	634,510	-0.04(-0.16%)
Nov 27, 2009	22.30	22.61	22.30	22.56	518,586	-0.52(-2.24%)
Nov 25, 2009	22.06	23.13	22.86	23.08	1,256,284	+1.02(+4.61%)
Nov 24, 2009	21.99	22.29	21.84	22.06	2,072,878	-0.27(-1.20%)
Nov 23, 2009	22.36	22.54	22.20	22.33	403,613	+0.11(+0.49%)
Nov 20, 2009	22.12	22.27	22.00	22.22	565,947	+0.08(+0.36%)
Nov 19, 2009	22.37	22.38	21.97	22.14	797,943	-0.95(-4.12%)
Nov 18, 2009	23.23	23.32	22.89	23.09	326,507	-0.36(-1.52%)
Nov 17, 2009	23.46	23.47	23.26	23.45	854,696	-0.19(-0.80%)
Nov 16, 2009	23.47	23.74	23.27	23.63	385,179	+0.25(+1.06%)
Nov 13, 2009	23.29	23.51	23.18	23.39	312,969	+0.15(+0.63%)
Nov 12, 2009	23.34	23.49	23.17	23.24	531,944	-0.18(-0.78%)
Nov 11, 2009	23.26	23.53	23.25	23.42	1,482,716	+0.31(+1.32%)
Nov 10, 2009	22.88	23.23	22.88	23.12	605,174	-0.14(-0.59%)
Nov 09, 2009	22.84	23.33	22.72	23.26	481,712	+0.61(+2.70%)
Nov 06, 2009	22.47	22.68	22.24	22.65	820,258	-0.12(-0.51%)
Nov 05, 2009	22.61	22.80	22.57	22.76	673,883	-0.11(-0.48%)
Nov 04, 2009	22.91	23.16	22.86	22.87	495,513	+0.24(+1.06%)
Nov 03, 2009	22.53	22.65	22.36	22.63	516,903	-0.01(-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.