HMC - Honda Motor Co., Ltd.

NYSE - Nasdaq Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
29 May 202025.9826.0325.7825.9225.92319,392
28 May 202026.8527.0826.7626.8626.863,798,600
27 May 202026.4526.6826.3326.5726.572,302,400
26 May 202025.4226.0225.4025.9925.993,942,500
22 May 202023.6623.7023.4323.6123.61709,700
21 May 202023.8424.0023.6423.7323.73608,800
20 May 202024.0524.2723.9724.1124.11603,400
19 May 202023.8523.9623.6723.7023.70977,300
18 May 202023.5023.9623.4523.8723.87907,500
15 May 202022.6922.9722.6922.9422.94613,300
14 May 202022.3722.6922.0422.6722.671,151,600
13 May 202023.5523.5522.7423.0523.051,545,600
12 May 202023.2923.3122.6222.7122.711,050,200
11 May 202024.0624.1223.8423.9823.981,264,300
08 May 202023.7523.9723.6823.9723.97602,800
07 May 202022.7322.9722.7322.7922.79479,800
06 May 202023.0223.0922.8322.8522.85343,700
05 May 202023.0323.0922.8422.8722.87420,000
04 May 202022.6022.8022.4622.7122.71549,400
01 May 202022.9223.0922.8322.9422.94733,900
30 Apr 202024.4224.4223.8024.0524.051,008,800
29 Apr 202023.7424.1923.7423.8923.89670,300
28 Apr 202023.5523.7523.3223.3323.33786,300
27 Apr 202023.4523.6123.3523.5723.571,270,800
24 Apr 202022.7622.8422.4722.7322.73961,500
23 Apr 202022.5622.8222.4722.4822.481,063,100
22 Apr 202022.0122.0321.7121.8621.86528,700
21 Apr 202021.9822.1321.7721.7821.78952,100
20 Apr 202022.4222.5822.1822.3322.33865,500
17 Apr 202022.5322.7322.3522.6322.631,090,100
16 Apr 202021.1621.1620.7621.0121.01927,700
15 Apr 202021.8921.8921.3621.4121.411,118,500
14 Apr 202022.3122.4021.9422.0422.04860,200
13 Apr 202022.1422.2021.7621.9121.91681,000
09 Apr 202022.4122.6722.1422.3322.33759,800
08 Apr 202022.1022.2421.6722.1322.131,027,500
07 Apr 202022.5522.7221.6921.7021.701,246,700
06 Apr 202021.0921.5620.8721.4821.481,642,100
03 Apr 202020.0020.1219.7519.8619.861,424,600
02 Apr 202020.5620.9920.4320.8820.881,213,100
01 Apr 202021.1921.6321.0321.0821.08900,200
31 Mar 202022.2722.6622.0922.4622.461,011,800
30 Mar 202023.0623.4222.9023.4123.411,074,300
27 Mar 202022.9523.3922.7923.0923.09661,800
26 Mar 202023.0923.7523.0623.6823.681,100,100
25 Mar 202022.9723.2822.2922.7822.781,600,300
24 Mar 202022.0722.2721.1621.7421.741,620,200
23 Mar 202020.5120.6019.3819.8619.862,373,900
20 Mar 202021.5221.8720.7320.7420.741,582,800
19 Mar 202021.2021.5020.7721.1421.141,233,400
18 Mar 202020.6621.5120.2420.9720.97916,700
17 Mar 202020.7021.3719.9721.2821.281,594,100
16 Mar 202020.2621.1120.2020.2620.261,471,800
13 Mar 202022.2522.3621.0621.9821.982,451,300
12 Mar 202022.3722.9421.2321.4521.451,772,600
11 Mar 202023.9024.0923.3823.5623.562,182,000
10 Mar 202024.2324.3823.6124.2724.272,598,600
09 Mar 202023.4524.1523.2923.3023.301,520,300
06 Mar 202025.0125.2524.8725.0725.07882,200
05 Mar 202025.5925.9225.5725.7825.78943,600
04 Mar 202025.7225.9925.4325.9825.98521,100
03 Mar 202025.9126.2725.3325.5825.581,454,100
02 Mar 202025.5525.9625.2925.9525.95966,600
28 Feb 202025.3025.6925.0625.6625.661,327,900
27 Feb 202026.3426.4825.8925.9225.921,583,300
26 Feb 202026.4726.6826.2126.3426.341,328,700
25 Feb 202026.3726.5025.7125.8625.86905,900
24 Feb 202025.9526.1925.9026.0426.04770,600
21 Feb 202027.1527.1826.9827.0527.05379,400
20 Feb 202027.2927.3827.1727.3327.33493,900
19 Feb 202027.1027.1527.0327.0827.08304,100
18 Feb 202027.0927.1626.9427.0527.05422,500
14 Feb 202026.9526.9626.7126.7826.78342,200
13 Feb 202027.0727.1327.0327.0827.08438,500
12 Feb 202027.0727.1627.0027.1627.16413,200
11 Feb 202026.9127.0326.8426.9226.92450,400
10 Feb 202026.7126.7326.5426.7226.72644,200
07 Feb 202026.3727.1026.3226.4926.49736,300
06 Feb 202026.7026.7326.4826.5526.55576,600
05 Feb 202026.3526.4426.2926.3126.31698,500
04 Feb 202026.1326.2026.0326.0726.07723,900
03 Feb 202025.8625.9825.7325.8925.89637,500
31 Jan 202025.8625.8625.5225.6025.60797,900
30 Jan 202026.2626.4326.1826.4126.41622,500
29 Jan 202026.7226.7226.5526.5526.55445,000
28 Jan 202026.3026.5526.1626.4926.491,288,200
27 Jan 202026.5626.6426.4226.4626.46432,400
24 Jan 202027.1327.1926.8026.8926.89526,900
23 Jan 202027.4927.4927.2227.4127.41341,000
22 Jan 202027.5627.5827.4227.4427.44553,200
21 Jan 202027.6527.7627.5127.5927.59533,200
17 Jan 202027.7627.7927.6827.7827.78320,200
16 Jan 202027.5527.6427.4727.6427.64393,500
15 Jan 202027.6827.7227.5727.6127.61430,600
14 Jan 202027.9628.0227.8627.8827.88407,400
13 Jan 202027.8228.0527.7528.0428.04376,000
10 Jan 202027.9927.9927.6927.7227.72343,600
09 Jan 202028.1828.1827.9528.0328.03414,700
08 Jan 202027.9928.2227.9928.1328.13264,200
07 Jan 202028.3928.3928.1828.2128.21341,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more