Indicators

Honda Motor Company ADR (NY: HMC )

32.20 -0.16 (-0.49%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	15.19	15.56	15.12	15.51	1,225,547	+0.35(+2.30%)
Jan 29, 2004	15.11	15.19	14.94	15.16	951,047	-0.03(-0.19%)
Jan 28, 2004	15.34	15.48	15.19	15.19	490,384	-0.18(-1.18%)
Jan 27, 2004	15.48	15.49	15.35	15.37	680,263	-0.25(-1.63%)
Jan 26, 2004	15.48	15.64	15.34	15.63	757,591	-0.06(-0.37%)
Jan 23, 2004	15.83	15.87	15.68	15.68	1,234,490	-0.39(-2.40%)
Jan 22, 2004	16.16	16.17	16.06	16.07	436,584	-0.14(-0.85%)
Jan 21, 2004	16.16	16.25	16.04	16.21	564,271	+0.05(+0.31%)
Jan 20, 2004	16.21	16.82	16.00	16.16	434,796	+0.17(+1.05%)
Jan 16, 2004	15.99	16.06	15.89	15.99	1,057,545	+0.61(+3.97%)
Jan 15, 2004	15.47	15.50	15.36	15.38	848,540	-0.49(-3.07%)
Jan 14, 2004	15.80	15.95	15.71	15.87	628,940	-0.08(-0.50%)
Jan 13, 2004	16.00	16.03	15.88	15.95	895,322	-0.33(-2.05%)
Jan 12, 2004	16.57	16.57	16.17	16.28	581,195	-0.07(-0.44%)
Jan 09, 2004	16.28	16.93	16.21	16.35	577,343	+0.18(+1.12%)
Jan 08, 2004	16.05	16.24	16.03	16.17	504,556	+0.15(+0.95%)
Jan 07, 2004	15.99	16.09	15.95	16.02	1,452,989	-0.39(-2.35%)
Jan 06, 2004	16.27	16.41	16.21	16.40	1,226,785	-0.56(-3.30%)
Jan 05, 2004	16.72	17.01	16.64	16.96	764,333	+0.51(+3.09%)

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.