The closing price for Honda Motor Co Ltd ADR (HMC) between 2009 and 2022 was $20.27, on December 30, 2022. It was up 75.5% in that time. The latest price is $29.84.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2022 | $21.73 | $21.94 | $19.82 | $20.27 | 23,541,200 |
November 2022 | $20.49 | $21.75 | $19.69 | $21.73 | 20,631,500 |
October 2022 | $19.66 | $20.36 | $19.01 | $20.24 | 28,512,100 |
September 2022 | $22.84 | $23.15 | $19.09 | $19.15 | 26,326,900 |
August 2022 | $22.58 | $23.83 | $21.66 | $23.06 | 23,118,500 |
July 2022 | $20.65 | $22.51 | $20.18 | $22.37 | 24,570,100 |
June 2022 | $22.39 | $22.47 | $20.74 | $21.00 | 27,615,000 |
May 2022 | $22.81 | $23.59 | $21.19 | $21.65 | 28,796,000 |
April 2022 | $24.57 | $24.78 | $22.24 | $22.83 | 24,048,400 |
March 2022 | $25.99 | $26.05 | $22.35 | $24.58 | 26,778,800 |
February 2022 | $24.70 | $27.47 | $24.65 | $26.11 | 22,804,400 |
January 2022 | $24.45 | $26.59 | $24.35 | $25.25 | 24,637,900 |
December 2021 | $24.08 | $24.74 | $23.17 | $24.31 | 19,008,500 |
November 2021 | $25.70 | $26.29 | $23.16 | $23.38 | 23,737,800 |
October 2021 | $26.27 | $26.46 | $24.93 | $25.27 | 16,893,200 |
September 2021 | $25.68 | $27.20 | $25.30 | $26.20 | 14,303,200 |
August 2021 | $27.42 | $28.20 | $24.76 | $25.53 | 13,463,800 |
July 2021 | $27.15 | $27.58 | $25.97 | $27.08 | 11,262,500 |
June 2021 | $26.07 | $28.11 | $26.07 | $27.15 | 16,281,600 |
May 2021 | $25.33 | $26.60 | $24.86 | $26.38 | 21,143,700 |
April 2021 | $25.43 | $26.09 | $24.59 | $25.16 | 19,911,700 |
March 2021 | $23.57 | $26.59 | $23.48 | $25.48 | 21,133,900 |
February 2021 | $22.16 | $24.98 | $21.99 | $23.05 | 18,544,100 |
January 2021 | $23.32 | $23.76 | $21.93 | $22.06 | 14,143,700 |
December 2020 | $23.07 | $25.00 | $23.05 | $23.53 | 12,919,100 |
Daily pricing data for Honda Motor Co Ltd ADR dates back to 3/17/1980, and may be incomplete.
