HMC: Historical Prices for HONDA MOTOR CO ADR

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	30.43	30.64	30.27	30.57	411,400	30.57
19-Nov-09	30.78	30.79	30.23	30.46	580,000	30.46
18-Nov-09	31.96	32.09	31.50	31.77	237,300	31.77
17-Nov-09	32.28	32.29	32.00	32.26	621,200	32.26
16-Nov-09	32.29	32.67	32.02	32.52	280,000	32.52
13-Nov-09	32.03	32.35	31.90	32.18	227,500	32.18
12-Nov-09	32.12	32.32	31.88	31.98	386,700	31.98
11-Nov-09	32.00	32.38	31.99	32.23	1,077,700	32.23
10-Nov-09	31.48	31.96	31.48	31.81	439,900	31.81
9-Nov-09	31.43	32.10	31.26	32.00	350,100	32.00
6-Nov-09	30.92	31.21	30.60	31.16	596,200	31.16
5-Nov-09	31.11	31.37	31.05	31.32	489,800	31.32
4-Nov-09	31.52	31.87	31.45	31.47	360,200	31.47
3-Nov-09	31.00	31.17	30.76	31.14	375,700	31.14
2-Nov-09	31.19	31.60	30.91	31.16	855,900	31.16
30-Oct-09	31.58	31.89	30.85	30.97	682,700	30.97
29-Oct-09	32.02	32.50	32.02	32.36	469,600	32.36
28-Oct-09	32.24	32.27	31.66	31.80	676,700	31.80
27-Oct-09	32.52	32.84	32.02	32.53	1,266,200	32.53
26-Oct-09	31.45	31.74	30.80	31.03	1,049,300	31.03
23-Oct-09	30.79	30.79	30.28	30.48	811,100	30.48
22-Oct-09	30.78	31.11	30.55	31.01	989,800	31.01
21-Oct-09	30.49	30.73	30.17	30.21	1,017,300	30.21
20-Oct-09	30.70	30.78	30.19	30.51	605,000	30.51
19-Oct-09	30.51	30.95	30.45	30.79	420,000	30.79
16-Oct-09	30.36	30.81	30.25	30.36	396,300	30.36
15-Oct-09	31.17	31.41	31.06	31.28	510,900	31.28
14-Oct-09	31.14	31.19	30.92	31.11	550,300	31.11
13-Oct-09	31.15	31.31	30.98	31.23	485,500	31.23
12-Oct-09	30.74	31.20	30.74	30.97	652,900	30.97
9-Oct-09	30.58	30.77	30.43	30.75	767,700	30.75
8-Oct-09	30.21	30.53	30.18	30.24	645,800	30.24
7-Oct-09	29.53	29.75	29.42	29.62	555,000	29.62
6-Oct-09	29.35	29.83	29.35	29.67	851,800	29.67
5-Oct-09	29.03	29.23	28.82	29.11	694,000	29.11
2-Oct-09	29.60	29.66	29.32	29.43	1,203,200	29.43
1-Oct-09	30.42	30.64	30.00	30.16	727,400	30.16
30-Sep-09	30.58	30.72	30.15	30.31	880,100	30.31
29-Sep-09	30.22	30.28	29.83	30.03	335,400	30.03
28-Sep-09	30.16	30.54	30.09	30.42	656,100	30.42
25-Sep-09	31.00	31.14	30.57	30.65	601,100	30.65
24-Sep-09	31.60	31.65	30.81	31.00	805,200	31.00
23-Sep-09	30.93	31.14	30.48	30.58	491,900	30.58
22-Sep-09	31.00	31.14	30.86	30.88	282,600	30.88
21-Sep-09	30.85	30.85	30.45	30.78	289,300	30.78
18-Sep-09	30.89	31.15	30.89	31.07	178,300	31.07
17-Sep-09	30.73	30.85	30.44	30.60	448,500	30.60
16-Sep-09	31.00	31.32	30.99	31.20	713,400	31.20
15-Sep-09	30.56	30.98	30.56	30.88	527,300	30.88
14-Sep-09	30.66	31.14	30.58	31.03	374,200	31.03
11-Sep-09	31.42	31.78	31.42	31.46	425,100	31.46
10-Sep-09	31.83	32.17	31.49	32.14	833,600	32.14
9-Sep-09	31.11	31.58	31.07	31.40	701,200	31.40
8-Sep-09	31.45	31.90	31.45	31.80	418,800	31.80
4-Sep-09	31.02	31.52	30.89	31.42	230,700	31.42
3-Sep-09	30.64	30.93	30.53	30.78	346,500	30.78
2-Sep-09	31.13	31.19	30.91	31.09	1,086,300	31.09
1-Sep-09	31.60	31.89	31.10	31.20	563,300	31.20
31-Aug-09	31.78	31.78	31.23	31.33	386,500	31.33
28-Aug-09	32.00	32.29	31.79	32.01	322,600	32.01
27-Aug-09	31.85	32.18	31.67	32.08	525,700	32.08
26-Aug-09	32.05	32.05	31.65	31.80	281,400	31.80
25-Aug-09	31.86	32.32	31.86	32.00	505,400	32.00
24-Aug-09	32.09	32.26	31.94	32.03	339,800	32.03
21-Aug-09	31.90	32.22	31.72	32.07	687,500	32.07
20-Aug-09	32.79	32.89	32.50	32.80	370,600	32.80
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions