The closing price for Honda Motor Co Ltd ADR (HMC) in 2022 was $20.27, on December 30, 2022. It was down 17.1% for the year. The latest price is $29.96.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $20.25 | $20.32 | $20.20 | $20.27 | 797,400 |
December 29 2022 | $20.11 | $20.36 | $20.05 | $20.31 | 1,096,300 |
December 28 2022 | $20.28 | $20.32 | $19.82 | $19.82 | 1,238,000 |
December 27 2022 | $20.29 | $20.41 | $20.19 | $20.33 | 1,171,200 |
December 23 2022 | $20.34 | $20.56 | $20.26 | $20.50 | 1,106,100 |
December 22 2022 | $20.44 | $20.52 | $20.14 | $20.34 | 1,359,100 |
December 21 2022 | $20.41 | $20.51 | $20.18 | $20.36 | 2,369,100 |
December 20 2022 | $20.80 | $20.96 | $20.78 | $20.80 | 1,089,400 |
December 19 2022 | $20.84 | $21.05 | $20.75 | $20.83 | 1,158,800 |
December 16 2022 | $20.97 | $21.11 | $20.85 | $20.90 | 1,186,300 |
December 15 2022 | $21.24 | $21.29 | $20.99 | $21.09 | 795,800 |
December 14 2022 | $21.65 | $21.68 | $21.22 | $21.35 | 1,562,500 |
December 13 2022 | $21.82 | $21.94 | $21.49 | $21.57 | 1,021,300 |
December 12 2022 | $21.25 | $21.35 | $21.09 | $21.30 | 1,189,600 |
December 09 2022 | $21.11 | $21.36 | $21.07 | $21.23 | 634,700 |
December 08 2022 | $21.21 | $21.22 | $21.06 | $21.19 | 533,900 |
December 07 2022 | $21.18 | $21.24 | $21.08 | $21.15 | 1,028,500 |
December 06 2022 | $21.17 | $21.23 | $20.84 | $21.02 | 963,800 |
December 05 2022 | $21.20 | $21.28 | $21.06 | $21.10 | 1,180,100 |
December 02 2022 | $21.43 | $21.49 | $21.28 | $21.44 | 1,209,800 |
December 01 2022 | $21.73 | $21.90 | $21.68 | $21.82 | 849,500 |
November 30 2022 | $21.60 | $21.75 | $21.28 | $21.73 | 940,900 |
November 29 2022 | $21.28 | $21.49 | $21.09 | $21.37 | 1,858,900 |
November 28 2022 | $21.48 | $21.61 | $21.42 | $21.47 | 823,200 |
November 25 2022 | $21.41 | $21.73 | $21.41 | $21.67 | 558,900 |
Daily pricing data for Honda Motor Co Ltd ADR dates back to 3/17/1980, and may be incomplete.
