Skip to main content

Honda Motor Company ADR (NY: HMC )

35.82 +0.08 (+0.22%)
Official Closing Price Updated: 7:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 35.79 35.90 35.68 35.82 756,419 +0.08(+0.22%)
Feb 22, 2024 35.68 36.03 35.68 35.74 1,623,458 +0.80(+2.29%)
Feb 21, 2024 34.79 34.97 34.73 34.94 1,008,384 +0.31(+0.90%)
Feb 20, 2024 34.80 34.85 34.53 34.63 578,533 -0.11(-0.32%)
Feb 16, 2024 34.79 34.92 34.67 34.74 667,055 -0.08(-0.23%)
Feb 15, 2024 34.28 34.85 34.28 34.82 1,077,635 +0.99(+2.93%)
Feb 14, 2024 33.88 33.88 33.59 33.83 909,432 -0.23(-0.68%)
Feb 13, 2024 34.21 34.27 33.88 34.06 1,589,076 -0.42(-1.22%)
Feb 12, 2024 34.27 34.61 34.27 34.48 603,612 +0.12(+0.35%)
Feb 09, 2024 34.42 34.56 34.24 34.36 1,169,978 -0.80(-2.28%)
Feb 08, 2024 34.73 35.18 34.64 35.16 1,012,235 +0.23(+0.66%)
Feb 07, 2024 34.87 34.98 34.79 34.93 857,440 +0.51(+1.48%)
Feb 06, 2024 34.15 34.55 34.13 34.42 981,877 +0.56(+1.65%)
Feb 05, 2024 34.07 34.11 33.56 33.86 1,397,583 +0.33(+0.98%)
Feb 02, 2024 33.49 33.55 33.28 33.53 852,322 -0.24(-0.71%)
Feb 01, 2024 33.67 33.82 33.41 33.77 709,728 +0.28(+0.84%)
Jan 31, 2024 33.62 33.87 33.49 33.49 1,101,898 +0.11(+0.33%)
Jan 30, 2024 33.39 33.49 33.34 33.38 721,939 +0.04(+0.12%)
Jan 29, 2024 33.16 33.37 33.07 33.34 1,159,771 +0.85(+2.62%)
Jan 26, 2024 32.30 32.52 32.29 32.49 569,267 +0.23(+0.71%)
Jan 25, 2024 32.29 32.31 32.12 32.26 664,759 +0.06(+0.19%)
Jan 24, 2024 32.30 32.43 32.17 32.20 1,157,463 -0.18(-0.56%)
Jan 23, 2024 32.31 32.42 32.22 32.38 797,016 -0.18(-0.55%)
Jan 22, 2024 32.56 32.62 32.46 32.56 755,112 +0.20(+0.62%)
Jan 19, 2024 32.23 32.36 31.99 32.36 1,045,265 -0.33(-1.01%)
Jan 18, 2024 32.52 32.73 32.42 32.69 1,117,038 +0.84(+2.64%)
Jan 17, 2024 31.70 31.87 31.70 31.85 804,983 -0.20(-0.62%)
Jan 16, 2024 32.00 32.14 31.92 32.05 952,571 -0.10(-0.31%)
Jan 12, 2024 32.21 32.35 32.07 32.15 1,036,358 -0.03(-0.09%)
Jan 11, 2024 32.46 32.50 32.10 32.18 1,250,484 +0.08(+0.25%)
Jan 10, 2024 32.01 32.13 31.97 32.10 1,443,579 +0.60(+1.90%)
Jan 09, 2024 31.69 31.70 31.46 31.50 982,535 -0.53(-1.65%)
Jan 08, 2024 31.77 32.03 31.64 32.03 1,341,371 +0.28(+0.88%)
Jan 05, 2024 31.62 32.05 31.62 31.75 956,501 +0.75(+2.42%)
Jan 04, 2024 31.03 31.27 30.98 31.00 1,250,810 +0.40(+1.31%)
Jan 03, 2024 30.65 30.78 30.57 30.60 1,029,429 -0.19(-0.62%)
Jan 02, 2024 30.69 30.95 30.68 30.79 664,237 -0.12(-0.39%)
Dec 29, 2023 30.97 31.04 30.83 30.91 733,599 +0.26(+0.85%)
Dec 28, 2023 30.60 30.71 30.60 30.65 443,498 +0.14(+0.46%)
Dec 27, 2023 30.50 30.57 30.42 30.51 558,423 -0.09(-0.29%)
Dec 26, 2023 30.38 30.71 30.38 30.60 480,770 +0.01(+0.03%)
Dec 22, 2023 30.58 30.78 30.50 30.59 692,747 +0.03(+0.10%)
Dec 21, 2023 30.47 30.58 30.30 30.56 893,785 +0.19(+0.63%)
Dec 20, 2023 30.75 30.87 30.35 30.37 1,483,327 +0.18(+0.60%)
Dec 19, 2023 30.14 30.38 30.14 30.19 821,991 +0.38(+1.27%)
Dec 18, 2023 29.94 30.10 29.77 29.81 1,191,363 +0.37(+1.26%)
Dec 15, 2023 29.50 29.59 29.05 29.44 2,753,543 -0.54(-1.80%)
Dec 14, 2023 29.60 30.16 29.57 29.98 2,147,385 -0.64(-2.09%)
Dec 13, 2023 30.28 30.68 30.15 30.62 955,679 +0.11(+0.36%)
Dec 12, 2023 30.45 30.57 30.27 30.51 745,514 -0.34(-1.10%)
Dec 11, 2023 30.70 30.90 30.69 30.85 1,399,678 +0.37(+1.21%)
Dec 08, 2023 30.33 30.61 30.26 30.48 1,065,797 -0.12(-0.39%)
Dec 07, 2023 30.51 30.65 30.27 30.60 1,298,866 -0.18(-0.58%)
Dec 06, 2023 31.03 31.16 30.77 30.78 1,020,515 +0.27(+0.88%)
Dec 05, 2023 30.50 30.62 30.41 30.51 740,802 +0.25(+0.83%)
Dec 04, 2023 30.35 30.40 30.09 30.26 1,049,296 -0.91(-2.92%)
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.