UK Markets closed

Honda Motor Co., Ltd. (HMC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
31.03-0.17 (-0.54%)
As of 1:44PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 Sept 202131.1831.2730.9531.0331.03254,323
16 Sept 2021------
15 Sept 2021------
14 Sept 2021------
13 Sept 2021------
10 Sept 2021------
09 Sept 2021------
08 Sept 2021------
07 Sept 2021------
03 Sept 202130.7130.8430.5530.8230.8287,670,000
02 Sept 202130.5430.5930.3330.4630.4647,880,000
01 Sept 202130.4430.5830.3630.4530.4567,060,000
31 Aug 202130.1130.4030.0730.2630.2666,500,000
30 Aug 202130.0230.0529.8129.8829.8862,040,000
27 Aug 202129.5329.8729.5329.8529.8548,470,000
26 Aug 202129.9129.9129.3529.3929.39105,290,000
25 Aug 202130.0730.1929.8830.1030.1044,330,000
24 Aug 202130.1030.3430.0530.2030.2050,200,000
23 Aug 202130.1230.2029.8130.1130.1162,430,000
20 Aug 202130.0030.1529.7529.8029.80197,430,000
19 Aug 202131.0031.0130.6430.7430.7457,860,000
18 Aug 202131.8931.8931.5331.5631.5645,180,000
17 Aug 202132.1232.1631.5931.7831.7851,090,000
16 Aug 202132.3332.4132.1032.4132.4166,350,000
13 Aug 202132.6432.6432.4632.5432.5438,890,000
12 Aug 202132.9032.9032.5332.7532.7540,300,000
11 Aug 202133.0633.2332.9833.1233.1244,440,000
10 Aug 202132.8732.8732.5932.8032.8046,710,000
09 Aug 202133.2933.4033.1433.2633.2624,390,000
06 Aug 202133.2933.4233.2633.2933.2939,770,000
05 Aug 202133.1333.2732.9633.1533.1540,750,000
04 Aug 202133.0533.3732.8933.1533.1581,310,000
03 Aug 202132.7732.8632.3732.8632.86593,900
02 Aug 2021------
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
25 May 202130.7530.7630.3130.3830.381,535,500
24 May 202131.0831.2630.9531.1031.10970,900
21 May 202130.7131.0830.5430.9830.981,934,700
20 May 202130.3630.7330.2030.6330.631,158,400
19 May 202130.2330.4330.0530.3630.36819,700
18 May 202130.5230.7830.3630.5130.511,148,300
17 May 202129.7329.9129.4629.9029.90988,400
14 May 202130.4630.5230.0230.2530.25908,600
13 May 202129.9630.6129.9230.5130.51788,400
12 May 202130.3030.4129.7829.8529.851,609,700
11 May 202130.9330.9930.2630.5230.521,258,300
10 May 202131.5031.5331.2931.3031.30672,800
07 May 202130.7731.0530.6730.9330.93704,500
06 May 202130.4730.6730.3130.6630.66954,800
05 May 202130.1330.4630.1330.2830.281,480,900
04 May 202130.1430.1429.7429.8929.89644,300
03 May 202130.0230.1929.9630.1030.10770,800
30 Apr 202130.0030.0529.7129.8229.821,581,100
29 Apr 202130.5130.5230.0930.3730.373,718,600
28 Apr 202130.1630.4230.1030.4030.40776,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...