Skip to main content

Honda Motor Company ADR (NY: HMC )

33.65 +0.01 (+0.03%)
Streaming Delayed Price Updated: 9:59 AM EDT, Oct 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 33.98 34.02 33.55 33.64 1,250,486 -1.20(-3.44%)
Sep 28, 2023 34.54 34.91 34.46 34.84 685,892 -0.15(-0.43%)
Sep 27, 2023 35.11 35.11 34.77 34.99 956,150 +0.26(+0.75%)
Sep 26, 2023 34.95 35.15 34.68 34.73 742,893 -0.48(-1.36%)
Sep 25, 2023 35.02 35.22 35.10 35.21 566,182 -0.02(-0.06%)
Sep 22, 2023 35.52 35.63 35.22 35.23 1,231,642 -0.01(-0.03%)
Sep 21, 2023 35.39 35.42 35.21 35.24 906,946 -0.89(-2.46%)
Sep 20, 2023 36.19 36.65 36.13 36.13 926,433 -0.54(-1.47%)
Sep 19, 2023 36.56 36.82 36.44 36.67 1,912,126 +1.45(+4.12%)
Sep 18, 2023 35.21 35.29 34.94 35.22 1,272,345 -0.12(-0.34%)
Sep 15, 2023 35.49 35.67 35.29 35.34 791,621 -0.26(-0.73%)
Sep 14, 2023 35.42 35.63 35.40 35.60 1,218,999 +1.10(+3.19%)
Sep 13, 2023 34.39 34.55 34.38 34.50 856,544 +0.17(+0.50%)
Sep 12, 2023 34.23 34.42 34.06 34.33 1,510,176 +0.34(+1.00%)
Sep 11, 2023 33.75 34.06 33.75 33.99 1,012,709 +0.44(+1.31%)
Sep 08, 2023 33.47 33.63 33.42 33.55 1,253,768 +0.09(+0.27%)
Sep 07, 2023 33.37 33.58 33.35 33.46 1,316,403 +0.03(+0.09%)
Sep 06, 2023 33.50 33.66 33.36 33.43 957,996 +0.46(+1.40%)
Sep 05, 2023 32.89 33.10 32.83 32.97 1,174,075 +0.64(+1.98%)
Sep 01, 2023 32.56 32.57 32.23 32.33 792,820 +0.00(+0.00%)
Aug 31, 2023 32.23 32.36 32.19 32.33 736,727 +0.48(+1.51%)
Aug 30, 2023 31.87 31.95 31.77 31.85 567,041 -0.01(-0.03%)
Aug 29, 2023 31.43 31.87 31.40 31.86 699,456 -0.02(-0.06%)
Aug 28, 2023 31.71 31.90 31.68 31.88 853,759 +0.76(+2.44%)
Aug 25, 2023 31.08 31.20 30.84 31.12 494,858 +0.24(+0.78%)
Aug 24, 2023 31.16 31.23 30.87 30.88 725,169 -0.63(-2.00%)
Aug 23, 2023 31.25 31.54 31.24 31.51 820,252 +0.71(+2.31%)
Aug 22, 2023 30.92 30.98 30.80 30.80 855,131 +0.14(+0.46%)
Aug 21, 2023 30.39 30.69 30.39 30.66 772,233 +0.31(+1.02%)
Aug 18, 2023 30.20 30.42 30.13 30.35 825,744 +0.12(+0.40%)
Aug 17, 2023 30.45 30.54 30.18 30.23 760,615 +0.03(+0.10%)
Aug 16, 2023 30.33 30.48 30.20 30.20 821,157 -0.51(-1.66%)
Aug 15, 2023 30.74 30.84 30.68 30.71 809,128 -0.17(-0.55%)
Aug 14, 2023 30.90 30.98 30.58 30.88 1,378,953 -1.00(-3.14%)
Aug 11, 2023 31.89 31.94 31.73 31.88 1,067,891 -0.09(-0.28%)
Aug 10, 2023 32.50 32.57 31.91 31.97 1,280,350 -0.03(-0.09%)
Aug 09, 2023 31.91 32.38 31.90 32.00 1,483,607 +0.85(+2.73%)
Aug 08, 2023 31.17 31.15 30.85 31.15 946,575 -0.04(-0.13%)
Aug 07, 2023 31.06 31.19 30.94 31.19 611,110 +0.34(+1.10%)
Aug 04, 2023 30.95 31.14 30.82 30.85 694,572 +0.06(+0.19%)
Aug 03, 2023 30.65 30.85 30.43 30.79 950,738 -0.68(-2.16%)
Aug 02, 2023 31.63 31.65 31.27 31.47 1,204,066 -0.46(-1.44%)
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.