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 (%)
Nov 28, 2008	16.14	16.14	15.79	16.05	864,425	-0.19(-1.16%)
Nov 26, 2008	15.59	16.24	15.42	16.24	1,594,919	+0.39(+2.43%)
Nov 25, 2008	15.86	16.16	15.44	15.85	1,644,986	+0.25(+1.58%)
Nov 24, 2008	14.93	15.83	14.80	15.60	1,884,361	+0.84(+5.71%)
Nov 21, 2008	14.34	14.77	13.77	14.76	2,094,913	+0.85(+6.11%)
Nov 20, 2008	14.49	14.62	13.74	13.91	3,140,986	-0.55(-3.77%)
Nov 19, 2008	15.26	15.33	14.42	14.46	1,392,005	-1.08(-6.93%)
Nov 18, 2008	15.68	15.68	15.05	15.53	1,036,712	-0.23(-1.48%)
Nov 17, 2008	15.76	16.18	15.55	15.76	1,172,872	+0.03(+0.18%)
Nov 14, 2008	15.68	16.27	15.54	15.73	0	-0.55(-3.39%)
Nov 13, 2008	15.19	16.30	14.96	16.29	2,076,018	+1.10(+7.23%)
Nov 12, 2008	15.63	15.65	15.12	15.19	917,583	-0.77(-4.83%)
Nov 11, 2008	16.11	16.40	15.82	15.96	1,010,990	-1.00(-5.87%)
Nov 10, 2008	17.41	17.41	16.63	16.96	1,240,666	+0.06(+0.34%)
Nov 07, 2008	16.36	17.06	16.36	16.90	1,172,010	+0.62(+3.79%)
Nov 06, 2008	18.51	18.51	16.03	16.28	2,410,823	-2.81(-14.73%)
Nov 05, 2008	19.63	20.07	19.09	19.09	2,621,946	+0.51(+2.74%)
Nov 04, 2008	17.81	18.63	17.81	18.58	1,662,594	+0.60(+3.35%)

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.