Honda Motor Co Ltd ADR (HMC) Historical Stock Data
34.18 ↓0.27 (-0.78%)
As of April 19, 2024, 9:47am EST.
Historical Data
In the past 30 trading days, HMC is down -0.20% a day on average. There have been 14 days where Honda Motor Co Ltd ADR closed green and 16 days where HMC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 34.75 | 34.45 | ↓$0.30 (-0.86%) | 34.43 | 34.78 | 0.95M |
| 2024-04-17 | 34.96 | 34.71 | ↓$0.25 (-0.72%) | 34.55 | 35.03 | 776.85K |
| 2024-04-16 | 35.34 | 35.13 | ↓$0.21 (-0.59%) | 35.08 | 35.36 | 1.02M |
| 2024-04-15 | 36.51 | 35.86 | ↓$0.65 (-1.78%) | 35.77 | 36.52 | 1.01M |
| 2024-04-12 | 36.41 | 36.10 | ↓$0.31 (-0.85%) | 36.07 | 36.49 | 1.01M |
| 2024-04-11 | 36.76 | 36.65 | ↓$0.11 (-0.30%) | 36.34 | 36.78 | 491.13K |
| 2024-04-10 | 36.80 | 36.58 | ↓$0.22 (-0.60%) | 36.50 | 36.80 | 832.94K |
| 2024-04-09 | 37.28 | 37.04 | ↓$0.24 (-0.64%) | 36.85 | 37.34 | 0.91M |
| 2024-04-08 | 36.90 | 37.01 | ↑$0.11 (0.30%) | 36.85 | 37.26 | 678.18K |
| 2024-04-05 | 36.32 | 36.70 | ↑$0.38 (1.05%) | 36.32 | 36.77 | 1.01M |
| 2024-04-04 | 36.60 | 36.20 | ↓$0.40 (-1.09%) | 36.18 | 36.89 | 835.36K |
| 2024-04-03 | 36.24 | 36.42 | ↑$0.18 (0.50%) | 36.24 | 36.59 | 1.08M |
| 2024-04-02 | 36.32 | 36.34 | ↑$0.02 (0.06%) | 36.22 | 36.45 | 0.93M |
| 2024-04-01 | 36.92 | 36.83 | ↓$0.09 (-0.24%) | 36.63 | 36.92 | 1.03M |
| 2024-03-28 | 37.20 | 37.23 | ↑$0.03 (0.08%) | 37.08 | 37.24 | 600.82K |
| 2024-03-27 | 37.30 | 37.32 | ↑$0.02 (0.05%) | 37.06 | 37.34 | 1.22M |
| 2024-03-26 | 37.32 | 37.28 | ↓$0.04 (-0.11%) | 37.19 | 37.37 | 1.90M |
| 2024-03-25 | 37.32 | 37.28 | ↓$0.04 (-0.11%) | 37.17 | 37.44 | 653.95K |
| 2024-03-22 | 37.66 | 37.68 | ↑$0.02 (0.05%) | 37.61 | 37.90 | 1.31M |
| 2024-03-21 | 37.29 | 37.44 | ↑$0.15 (0.40%) | 37.20 | 37.50 | 1.36M |
| 2024-03-20 | 36.85 | 37.08 | ↑$0.23 (0.62%) | 36.85 | 37.16 | 3.76M |
| 2024-03-19 | 36.80 | 36.85 | ↑$0.05 (0.14%) | 36.78 | 37.06 | 1.37M |
| 2024-03-18 | 36.56 | 36.43 | ↓$0.13 (-0.36%) | 36.36 | 36.68 | 2.26M |
| 2024-03-15 | 35.90 | 36.06 | ↑$0.16 (0.45%) | 35.86 | 36.18 | 1.12M |
| 2024-03-14 | 35.43 | 35.24 | ↓$0.19 (-0.54%) | 35.18 | 35.50 | 668.46K |
| 2024-03-13 | 35.01 | 35.16 | ↑$0.15 (0.43%) | 35.00 | 35.18 | 620.65K |
| 2024-03-12 | 35.13 | 35.20 | ↑$0.07 (0.20%) | 34.99 | 35.27 | 627.29K |
| 2024-03-11 | 35.00 | 34.68 | ↓$0.32 (-0.91%) | 34.61 | 35.05 | 1.08M |
| 2024-03-08 | 35.80 | 35.52 | ↓$0.28 (-0.78%) | 35.50 | 35.97 | 844.67K |
| 2024-03-07 | 35.33 | 35.44 | ↑$0.11 (0.31%) | 35.20 | 35.50 | 1.15M |
Create an account or log in to view more rows.
$HMC not good
$HMC To the moon!!
$HMC I bought the dip
$HMC cover that shit
$HMC bounce it!!
$HMC Momentum is building...
$HMC bag holders for life club
$HMC bag holders for life club
$HMC green shoots
$HMC Who else bought the dip on Friday?