Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic
  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Honda Motor Company ADR (NY: HMC )

36.10 -0.55 (-1.50%)
Official Closing Price Updated: 7:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 +0.04(+0.11%)
Mar 26, 2024 37.32 37.37 37.19 37.28 1,903,796 +0.00(+0.00%)
Mar 25, 2024 37.32 37.44 37.17 37.28 653,953 -0.40(-1.06%)
Mar 22, 2024 37.66 37.90 37.60 37.68 1,312,490 +0.24(+0.64%)
Mar 21, 2024 37.29 37.49 37.20 37.44 1,361,361 +0.36(+0.97%)
Mar 20, 2024 36.85 37.16 36.85 37.08 3,760,355 +0.23(+0.62%)
Mar 19, 2024 36.80 37.05 36.78 36.85 1,371,812 +0.42(+1.15%)
Mar 18, 2024 36.56 36.67 36.36 36.43 2,629,622 +0.37(+1.03%)
Mar 15, 2024 35.90 36.18 35.86 36.06 1,121,863 +0.82(+2.33%)
Mar 14, 2024 35.43 35.50 35.18 35.24 668,459 +0.08(+0.23%)
Mar 13, 2024 35.01 35.17 35.00 35.16 620,653 -0.04(-0.11%)
Mar 12, 2024 35.13 35.27 34.99 35.20 627,288 +0.52(+1.50%)
Mar 11, 2024 35.00 35.05 34.60 34.68 1,077,623 -0.84(-2.36%)
Mar 08, 2024 35.80 35.97 35.49 35.52 844,673 +0.08(+0.23%)
Mar 07, 2024 35.33 35.50 35.20 35.44 1,146,770 -0.80(-2.21%)
Mar 06, 2024 36.46 36.61 36.20 36.24 3,169,330 +0.46(+1.29%)
Mar 05, 2024 35.93 36.05 35.76 35.78 1,608,516 -0.20(-0.56%)
Mar 04, 2024 35.91 36.09 35.82 35.98 1,121,711 -0.09(-0.25%)
Mar 01, 2024 35.88 36.10 35.88 36.07 895,714 +0.48(+1.35%)
Feb 29, 2024 35.72 35.78 35.43 35.59 572,982 +0.22(+0.62%)
Feb 28, 2024 35.28 35.49 35.21 35.37 502,980 +0.12(+0.34%)
Feb 27, 2024 35.50 35.50 35.17 35.25 693,632 -0.41(-1.15%)
Feb 26, 2024 35.69 35.82 35.58 35.66 695,066 -0.16(-0.45%)
Feb 23, 2024 35.79 35.90 35.68 35.82 756,451 +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%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.