Advertisement
U.S. markets open in 2 hours 20 minutes

Honda Motor Co., Ltd. (HMC)

NYSE - NYSE Delayed Price. Currency in USD
37.32+0.04 (+0.11%)
At close: 04:00PM EDT
36.93 -0.39 (-1.05%)
Pre-Market: 06:42AM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 202437.3037.3437.0637.3237.321,217,800
Mar 26, 202437.3237.3737.1937.2837.281,903,800
Mar 25, 202437.3237.4437.1737.2837.28654,000
Mar 22, 202437.6637.9037.6037.6837.681,312,500
Mar 21, 202437.2937.4937.2037.4437.441,361,200
Mar 20, 202436.8537.1636.8537.0837.083,765,800
Mar 19, 202436.8037.0636.7836.8536.851,371,900
Mar 18, 202436.5636.6736.3636.4336.432,260,600
Mar 15, 202435.9036.1835.8636.0636.061,121,800
Mar 14, 202435.4335.5035.1835.2435.24668,400
Mar 13, 202435.0135.1735.0035.1635.16620,600
Mar 12, 202435.1335.2734.9935.2035.20627,700
Mar 11, 202435.0035.0534.6034.6834.681,077,400
Mar 08, 202435.8035.9735.4935.5235.52844,600
Mar 07, 202435.3335.5035.2035.4435.441,148,600
Mar 06, 202436.4636.6136.2036.2436.243,007,300
Mar 05, 202435.9336.0535.7635.7835.781,610,400
Mar 04, 202435.9136.0935.8235.9835.981,124,400
Mar 01, 202435.8836.1035.8836.0736.07895,700
Feb 29, 202435.7235.7835.4335.5935.59573,500
Feb 28, 202435.2835.4935.2135.3735.37503,000
Feb 27, 202435.5035.5035.1735.2535.25695,600
Feb 26, 202435.6935.8235.5835.6635.66698,100
Feb 23, 202435.7935.9035.6835.8235.82756,400
Feb 22, 202435.6836.0335.5435.7435.741,623,800
Feb 21, 202434.7934.9734.7334.9434.941,011,200
Feb 20, 202434.8034.8534.5334.6334.63578,500
Feb 16, 202434.7934.9234.6734.7434.74667,000
Feb 15, 202434.2834.8534.2834.8234.821,079,800
Feb 14, 202433.8833.8833.5933.8333.83909,400
Feb 13, 202434.2134.2833.8834.0634.061,589,100
Feb 12, 202434.2734.6134.2734.4834.48607,300
Feb 09, 202434.4234.5634.2434.3634.361,169,900
Feb 08, 202434.7335.1834.6435.1635.161,029,200
Feb 07, 202434.8734.9834.7934.9334.93860,400
Feb 06, 202434.1534.5534.1334.4234.42981,900
Feb 05, 202434.0734.1133.5633.8633.861,398,300
Feb 02, 202433.4933.5633.2833.5333.53852,300
Feb 01, 202433.6733.8233.4133.7733.77710,200
Jan 31, 202433.6233.8733.4933.4933.491,103,200
Jan 30, 202433.3933.4933.3433.3833.38722,200
Jan 29, 202433.1633.3733.0733.3433.341,160,100
Jan 26, 202432.3032.5232.2932.4932.49569,300
Jan 25, 202432.2932.3132.1232.2632.26665,100
Jan 24, 202432.3032.4332.1732.2032.201,157,500
Jan 23, 202432.3132.4232.2232.3832.38796,200
Jan 22, 202432.5632.6232.4632.5632.56755,100
Jan 19, 202432.2332.3631.9932.3632.361,045,300
Jan 18, 202432.5232.7332.4232.6932.691,117,300
Jan 17, 202431.7031.8731.7031.8531.85805,000
Jan 16, 202432.0032.1431.9232.0532.05961,600
Jan 12, 202432.2132.3532.0732.1532.151,036,300
Jan 11, 202432.4632.5032.1032.1832.181,253,000
Jan 10, 202432.0132.1331.9732.1032.101,446,000
Jan 09, 202431.6931.7031.4631.5031.50982,800
Jan 08, 202431.7732.0331.6432.0332.031,343,100
Jan 05, 202431.6232.0531.6231.7531.75956,500
Jan 04, 202431.0331.2830.9831.0031.001,253,600
Jan 03, 202430.6530.7830.5730.6030.601,029,400
Jan 02, 202430.6930.9530.6830.7930.79664,200
Dec 29, 202330.9731.0430.8330.9130.91733,600
Dec 28, 202330.6030.7230.6030.6530.65450,200
Dec 27, 202330.5030.5730.4230.5130.51558,700
Dec 26, 202330.3830.7130.3830.6030.60481,400
Dec 22, 202330.5830.7830.5030.5930.59692,700
Dec 21, 202330.4730.5830.3030.5630.56893,800
Dec 20, 202330.7530.8730.3530.3730.371,483,800
Dec 19, 202330.1430.3830.1430.1930.19835,800
Dec 18, 202329.9430.1029.7729.8129.811,192,300
Dec 15, 202329.5029.5929.0529.4429.442,753,400
Dec 14, 202329.6030.1629.5729.9829.982,148,100
Dec 13, 202330.2830.6830.1530.6230.62965,200
Dec 12, 202330.4530.5730.2830.5130.51748,200
Dec 11, 202330.7030.9030.6930.8530.851,400,200
Dec 08, 202330.3330.6130.2630.4830.481,065,700
Dec 07, 202330.5130.6530.2730.6030.601,301,200
Dec 06, 202331.0331.1630.7730.7830.781,023,100
Dec 05, 202330.5030.6230.4230.5130.51742,100
Dec 04, 202330.3530.4030.0930.2630.261,049,700
Dec 01, 202330.8831.1730.8231.1731.171,088,800
Nov 30, 202330.7430.7730.5630.6630.661,290,600
Nov 29, 202330.7530.9230.6130.6130.611,288,400
Nov 28, 202330.8631.0730.7730.9330.93991,600
Nov 27, 202331.2531.2931.0931.1331.13765,800
Nov 24, 202331.4531.7031.4531.6331.63545,900
Nov 22, 202331.1331.2331.0331.2231.22809,000
Nov 21, 202331.0631.0830.7330.7730.771,041,300
Nov 20, 202331.5731.6631.2731.5831.581,060,800
Nov 17, 202332.3032.5732.2432.5732.571,064,400
Nov 16, 202331.9031.9431.6931.8031.801,005,000
Nov 15, 202331.8331.8831.6431.6831.681,150,200
Nov 14, 202331.9832.2431.9832.2132.211,735,700
Nov 13, 202330.9931.1630.8231.0831.081,245,300
Nov 10, 202331.3531.6131.1531.5831.58948,400
Nov 09, 202332.0232.0530.9130.9230.921,968,900
Nov 08, 202332.1732.2831.7731.8731.871,991,100
Nov 07, 202332.1932.2731.9532.1032.101,263,500
Nov 06, 202332.5132.5232.2032.2932.29913,500
Nov 03, 202332.0132.3332.0132.2132.211,169,000
Nov 02, 202331.5831.8831.4831.8431.841,359,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...