UK Markets closed

Honda Motor Co., Ltd. (HMC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
30.79+0.53 (+1.75%)
At close: 4:00PM EDT
30.78 -0.01 (-0.03%)
After hours: 06:37PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
15 Oct 202130.5230.7930.4430.7930.79803,700
14 Oct 202130.2130.3530.1530.2630.26562,300
13 Oct 202130.2030.2930.0630.0630.06788,600
12 Oct 202130.3330.4330.1530.1630.16680,500
11 Oct 202130.5530.8930.4230.4230.42872,000
08 Oct 202130.3330.4330.1330.3530.351,308,600
07 Oct 202130.0530.4130.0130.2230.22860,000
06 Oct 202130.0130.0329.5129.8229.821,054,100
05 Oct 202130.4030.7130.3430.5630.56989,700
04 Oct 202130.6630.9730.3030.3730.37955,900
01 Oct 202130.7530.8430.5130.6830.68625,800
30 Sept 202131.2731.2730.6530.6730.671,028,500
29 Sept 202131.5031.7531.3631.6031.60664,200
28 Sept 202131.4031.8431.0831.2031.201,151,600
27 Sept 202131.1531.5031.0731.4731.47969,000
24 Sept 202130.8231.0030.7630.9530.95443,100
23 Sept 202130.6531.0430.6030.8030.80872,400
22 Sept 202130.3630.6930.3130.5230.52616,500
21 Sept 202130.6130.7830.4630.5530.55521,500
20 Sept 202130.4030.4429.9930.4030.40936,100
17 Sept 202131.1831.2830.9530.9830.98492,300
16 Sept 202131.1831.3131.0431.2031.20529,100
15 Sept 202130.9131.1830.7831.1631.16614,000
14 Sept 202131.3131.3530.8230.9530.95524,100
13 Sept 202130.7931.0330.6931.0231.02470,100
10 Sept 202131.0831.1830.7930.8330.83745,800
09 Sept 202131.0731.1830.9030.9130.91466,000
08 Sept 202131.2031.4030.9131.1831.18768,600
07 Sept 202130.9931.1830.8731.1331.13463,700
03 Sept 202130.7130.8430.5530.8230.82876,700
02 Sept 202130.5430.5930.3330.4630.46478,800
01 Sept 202130.4430.5830.3630.4530.45670,600
31 Aug 202130.1130.4030.0730.2630.26665,000
30 Aug 202130.0230.0529.8129.8829.88620,400
27 Aug 202129.5329.8729.5329.8529.85484,700
26 Aug 202129.9129.9129.3529.3929.391,052,900
25 Aug 202130.0730.1929.8830.1030.10443,300
24 Aug 202130.1030.3430.0530.2030.20502,000
23 Aug 202130.1230.2029.8130.1130.11624,300
20 Aug 202130.0030.1529.7529.8029.801,974,300
19 Aug 202131.0031.0130.6430.7430.74578,600
18 Aug 202131.8931.8931.5331.5631.56451,800
17 Aug 202132.1232.1631.5931.7831.78510,900
16 Aug 202132.3332.4132.1032.4132.41663,500
13 Aug 202132.6432.6432.4632.5432.54388,900
12 Aug 202132.9032.9032.5332.7532.75403,000
11 Aug 202133.0633.2332.9833.1233.12444,400
10 Aug 202132.8732.8732.5932.8032.80467,100
09 Aug 202133.2933.4033.1433.2633.26243,900
06 Aug 202133.2933.4233.2633.2933.29397,700
05 Aug 202133.1333.2732.9633.1533.15407,500
04 Aug 202133.0533.3732.8933.1533.15813,100
03 Aug 202132.7732.8632.3732.8632.86593,900
02 Aug 202132.5032.8032.3532.5332.53732,600
30 Jul 202132.1832.3232.0032.1032.10534,400
29 Jul 202132.2332.4832.2332.3632.36426,400
28 Jul 202131.6431.9131.5431.8331.83541,800
27 Jul 202131.4631.4631.1531.2831.28403,400
26 Jul 202131.5931.5931.3031.4931.49470,300
23 Jul 202131.5431.5931.3431.4431.44493,500
22 Jul 202131.7031.7131.3031.3131.31590,300
21 Jul 202131.5531.8431.4931.6731.67575,200
20 Jul 202131.0531.6330.9331.5231.52652,000
19 Jul 202131.3331.5330.7831.0731.07753,400
16 Jul 202132.1532.1531.6231.6531.65403,100
15 Jul 202132.0832.2131.9632.0732.07474,900
14 Jul 202132.6232.6932.3632.5432.54438,500
13 Jul 202132.5032.6632.3832.4132.41550,600
12 Jul 202132.1932.4632.1332.3532.35662,800
09 Jul 202131.7332.1431.7232.0432.04867,800
08 Jul 202131.4731.5931.2331.3831.38562,500
07 Jul 202132.1332.1831.8832.0732.07457,300
06 Jul 202132.2932.3531.8132.0232.02597,300
02 Jul 202132.4232.4232.2732.3332.33323,500
01 Jul 202132.1832.3132.1232.2732.27483,500
30 Jun 202132.2432.4232.1432.1832.18536,900
29 Jun 202132.4632.6232.4232.5232.52693,400
28 Jun 202132.6132.7432.3532.7032.70910,700
25 Jun 202132.3432.5632.3332.4732.47583,200
24 Jun 202132.0432.1031.8932.0432.04711,400
23 Jun 202131.6131.7131.4631.6431.64509,900
22 Jun 202131.7631.8231.6731.7231.72525,100
21 Jun 202131.1531.8531.0231.7031.70846,300
18 Jun 202132.1032.1331.6731.7131.711,104,600
17 Jun 202132.8432.9832.3332.5332.53680,100
16 Jun 202132.9833.0532.6232.8032.80587,900
15 Jun 202132.7932.9132.7132.8032.80423,600
14 Jun 202132.7032.7432.4332.6132.61680,900
11 Jun 202132.9633.3232.9033.1433.141,038,400
10 Jun 202132.8632.9632.6832.7432.74690,100
09 Jun 202132.9532.9532.7032.8332.83599,600
08 Jun 202132.9332.9332.7232.8732.87599,000
07 Jun 202132.9633.0132.7532.8632.86564,900
04 Jun 202133.1333.2232.8933.2033.20882,400
03 Jun 202132.4833.0932.4233.0633.061,072,800
02 Jun 202132.0032.4131.9232.3132.311,042,600
01 Jun 202130.9031.2230.9031.1331.13997,800
28 May 202131.4531.4731.1831.2631.26869,300
27 May 202130.8131.0530.8030.9830.981,088,900
26 May 202130.2930.6130.2430.4830.48836,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...