Honda Motor Company ADR (NY: HMC )

33.08 -0.30 (-0.90%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 33.16 33.23 33.01 33.08 446,727 -0.30(-0.90%)
May 21, 2024 33.54 33.58 33.31 33.38 582,314 -0.48(-1.42%)
May 20, 2024 33.90 34.05 33.79 33.86 1,118,617 +0.62(+1.87%)
May 17, 2024 33.30 33.32 33.09 33.24 616,178 +0.42(+1.28%)
May 16, 2024 33.00 33.14 32.82 32.82 1,109,792 -1.02(-3.01%)
May 15, 2024 33.69 33.88 33.66 33.84 712,468 +0.32(+0.95%)
May 14, 2024 33.50 33.63 33.35 33.52 830,950 -0.27(-0.80%)
May 13, 2024 33.95 34.06 33.77 33.79 843,528 +0.01(+0.03%)
May 10, 2024 34.19 34.55 33.65 33.78 1,069,734 -0.16(-0.47%)
May 09, 2024 33.78 33.97 33.77 33.94 824,035 +0.06(+0.18%)
May 08, 2024 33.77 33.97 33.64 33.88 739,950 -0.45(-1.31%)
May 07, 2024 34.70 34.70 34.30 34.33 997,157 -0.63(-1.80%)
May 06, 2024 34.71 34.99 34.71 34.96 494,980 +0.37(+1.07%)
May 03, 2024 34.62 34.77 34.45 34.59 743,856 +0.23(+0.67%)
May 02, 2024 34.25 34.46 34.12 34.36 666,702 +0.54(+1.60%)
May 01, 2024 33.92 34.16 33.78 33.82 964,259 -0.17(-0.50%)
Apr 30, 2024 34.28 34.39 33.99 33.99 1,693,694 -0.11(-0.32%)
Apr 29, 2024 33.99 34.11 33.95 34.10 1,233,384 +0.25(+0.74%)
Apr 26, 2024 33.64 33.90 33.63 33.85 1,287,540 +0.20(+0.59%)
Apr 25, 2024 33.55 33.73 33.31 33.65 1,147,140 -0.76(-2.21%)
Apr 24, 2024 34.70 34.70 34.33 34.41 699,314 -0.17(-0.49%)
Apr 23, 2024 34.41 34.59 34.34 34.58 790,765 +0.03(+0.09%)
Apr 22, 2024 34.21 34.65 34.18 34.55 1,001,273 +0.41(+1.20%)
Apr 19, 2024 34.11 34.25 33.95 34.14 1,009,350 -0.31(-0.90%)
Apr 18, 2024 34.75 34.78 34.43 34.45 995,164 -0.26(-0.75%)
Apr 17, 2024 34.96 35.02 34.55 34.71 776,854 -0.42(-1.20%)
Apr 16, 2024 35.34 35.36 35.08 35.13 1,023,004 -0.73(-2.04%)
Apr 15, 2024 36.51 36.52 35.77 35.86 1,007,107 -0.24(-0.66%)
Apr 12, 2024 36.41 36.48 36.06 36.10 1,009,730 -0.55(-1.50%)
Apr 11, 2024 36.76 36.77 36.34 36.65 491,121 +0.07(+0.19%)
Apr 10, 2024 36.80 36.80 36.50 36.58 832,938 -0.46(-1.24%)
Apr 09, 2024 37.28 37.34 36.84 37.04 906,553 +0.03(+0.08%)
Apr 08, 2024 36.90 37.26 36.85 37.01 678,176 +0.31(+0.84%)
Apr 05, 2024 36.32 36.77 36.32 36.70 1,009,402 +0.50(+1.38%)
Apr 04, 2024 36.60 36.89 36.18 36.20 835,323 -0.22(-0.60%)
Apr 03, 2024 36.24 36.59 36.24 36.42 1,080,088 +0.08(+0.22%)
Apr 02, 2024 36.32 36.45 36.22 36.34 933,016 -0.49(-1.33%)
Apr 01, 2024 36.92 36.92 36.63 36.83 1,026,481 -0.40(-1.07%)
Mar 28, 2024 37.20 37.20 37.20 37.23 600,894 -0.09(-0.24%)
Mar 27, 2024 37.30 37.34 37.15 37.32 1,217,786 +0.29(+0.78%)
Mar 26, 2024 37.07 37.12 36.94 37.03 1,916,630 +0.00(+0.00%)
Mar 25, 2024 37.07 37.18 36.92 37.03 658,361 -0.40(-1.06%)
Mar 22, 2024 37.41 37.65 37.35 37.43 1,321,337 +0.24(+0.64%)
Mar 21, 2024 37.04 37.24 36.95 37.19 1,370,538 +0.36(+0.97%)
Mar 20, 2024 36.60 36.91 36.60 36.83 3,785,704 +0.23(+0.62%)
Mar 19, 2024 36.55 36.81 36.53 36.60 1,381,059 +0.42(+1.15%)
Mar 18, 2024 36.32 36.43 36.12 36.19 2,647,349 +0.37(+1.03%)
Mar 15, 2024 35.66 35.94 35.62 35.82 1,129,425 +0.81(+2.33%)
Mar 14, 2024 35.19 35.26 34.94 35.00 672,965 +0.08(+0.23%)
Mar 13, 2024 34.78 34.94 34.77 34.92 624,837 -0.04(-0.11%)
Mar 12, 2024 34.89 35.03 34.76 34.96 631,516 +0.52(+1.50%)
Mar 11, 2024 34.77 34.82 34.37 34.45 1,084,887 -0.83(-2.36%)
Mar 08, 2024 35.56 35.73 35.26 35.28 850,367 +0.08(+0.23%)
Mar 07, 2024 35.09 35.26 34.96 35.20 1,154,500 -0.79(-2.21%)
Mar 06, 2024 36.22 36.36 35.95 36.00 3,190,695 +0.46(+1.29%)
Mar 05, 2024 35.69 35.81 35.52 35.54 1,619,359 -0.20(-0.56%)
Mar 04, 2024 35.67 35.85 35.58 35.74 1,129,272 -0.09(-0.25%)
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.