Honda Motor Co Ltd ADR (HMC) Historical Stock Data
26.33 ↑0.27 (1.04%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HMC is down -0.23% a day on average. There have been 11 days where Honda Motor Co Ltd ADR closed green and 19 days where HMC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 26.34 | 26.33 | ↓$0.01 (-0.04%) | 26.08 | 26.38 | 1.62M |
| 2024-12-02 | 25.95 | 26.06 | ↑$0.11 (0.42%) | 25.87 | 26.12 | 0.96M |
| 2024-11-29 | 25.90 | 25.90 | ↑$0.00 (0.00%) | 25.71 | 25.93 | 588.59K |
| 2024-11-27 | 25.80 | 25.63 | ↓$0.17 (-0.66%) | 25.56 | 25.81 | 1.55M |
| 2024-11-26 | 26.16 | 25.87 | ↓$0.29 (-1.11%) | 25.81 | 26.20 | 1.45M |
| 2024-11-25 | 26.68 | 26.67 | ↓$0.01 (-0.04%) | 26.63 | 26.84 | 0.95M |
| 2024-11-22 | 26.29 | 26.66 | ↑$0.37 (1.41%) | 26.29 | 26.69 | 0.97M |
| 2024-11-21 | 26.15 | 26.23 | ↑$0.08 (0.31%) | 26.10 | 26.31 | 861.15K |
| 2024-11-20 | 26.28 | 26.18 | ↓$0.10 (-0.38%) | 26.03 | 26.35 | 789.39K |
| 2024-11-19 | 26.75 | 26.72 | ↓$0.03 (-0.11%) | 26.62 | 26.84 | 1.23M |
| 2024-11-18 | 26.30 | 26.52 | ↑$0.22 (0.84%) | 26.28 | 26.67 | 1.17M |
| 2024-11-15 | 26.00 | 25.82 | ↓$0.18 (-0.69%) | 25.70 | 26.07 | 1.15M |
| 2024-11-14 | 25.71 | 25.78 | ↑$0.07 (0.27%) | 25.70 | 25.95 | 1.24M |
| 2024-11-13 | 25.78 | 25.86 | ↑$0.08 (0.31%) | 25.57 | 25.90 | 1.39M |
| 2024-11-12 | 27.00 | 26.59 | ↓$0.41 (-1.52%) | 26.45 | 27.00 | 1.31M |
| 2024-11-11 | 27.08 | 26.97 | ↓$0.11 (-0.41%) | 26.87 | 27.19 | 1.07M |
| 2024-11-08 | 27.12 | 26.80 | ↓$0.32 (-1.18%) | 26.70 | 27.23 | 1.40M |
| 2024-11-07 | 27.95 | 27.74 | ↓$0.21 (-0.75%) | 27.55 | 27.95 | 1.18M |
| 2024-11-06 | 28.58 | 27.87 | ↓$0.71 (-2.48%) | 27.27 | 29.14 | 3.86M |
| 2024-11-05 | 30.19 | 30.30 | ↑$0.11 (0.36%) | 30.08 | 30.39 | 896.33K |
| 2024-11-04 | 30.40 | 30.27 | ↓$0.13 (-0.43%) | 30.25 | 30.56 | 556.41K |
| 2024-11-01 | 30.32 | 30.29 | ↓$0.03 (-0.10%) | 30.21 | 30.40 | 514.47K |
| 2024-10-31 | 30.61 | 30.31 | ↓$0.30 (-0.98%) | 30.20 | 30.63 | 571.15K |
| 2024-10-30 | 30.82 | 30.80 | ↓$0.02 (-0.06%) | 30.76 | 30.91 | 553.79K |
| 2024-10-29 | 31.01 | 31.06 | ↑$0.05 (0.16%) | 30.91 | 31.12 | 630.05K |
| 2024-10-28 | 30.80 | 31.00 | ↑$0.20 (0.65%) | 30.80 | 31.06 | 676.85K |
| 2024-10-25 | 30.35 | 30.23 | ↓$0.12 (-0.40%) | 30.16 | 30.43 | 555.15K |
| 2024-10-24 | 30.42 | 30.29 | ↓$0.13 (-0.43%) | 30.16 | 30.42 | 512.27K |
| 2024-10-23 | 30.48 | 30.41 | ↓$0.07 (-0.23%) | 30.25 | 30.63 | 760.51K |
| 2024-10-22 | 30.29 | 30.44 | ↑$0.15 (0.50%) | 30.23 | 30.48 | 880.83K |
Create an account or log in to view more rows.
$HMC Fake dip news.
$HMC Short again!! 😀 😀
$HMC Rug pull soon?
$HMC Growth/Value
$HMC starting to gap up a little
$HMC weak
$HMC Bull flag forming?
$HMC headed back to all time highs shortly
$HMC not good
$HMC To the moon!!