Honda Motor Co., Ltd. (HMC)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

25.63

+0.54

(+2.15%)

At close: 04:00PM EDT

25.80

+0.17

(+0.66%)

After hours:

07:58PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
16 May 2022	-	-	-	-	-	-
13 May 2022	25.75	25.77	25.27	25.63	25.63	1,418,900
12 May 2022	25.02	25.30	24.76	25.09	25.09	1,372,200
11 May 2022	25.22	25.51	24.73	24.73	24.73	1,951,000
10 May 2022	25.95	25.98	25.39	25.63	25.63	1,400,000
09 May 2022	26.00	26.20	25.63	25.70	25.70	1,730,300
06 May 2022	26.56	26.91	26.37	26.68	26.68	1,484,400
05 May 2022	26.77	26.89	26.21	26.35	26.35	1,116,000
04 May 2022	26.57	27.13	26.41	27.12	27.12	774,300
03 May 2022	26.37	26.68	26.32	26.58	26.58	1,000,500
02 May 2022	26.23	26.33	25.92	26.26	26.26	1,008,700
29 Apr 2022	26.55	26.79	26.23	26.25	26.25	1,256,900
28 Apr 2022	26.15	26.54	25.99	26.45	26.45	1,382,800
27 Apr 2022	25.77	25.90	25.57	25.69	25.69	1,045,100
26 Apr 2022	26.34	26.44	25.83	25.83	25.83	1,469,000
25 Apr 2022	26.25	26.47	26.02	26.46	26.46	1,418,900
22 Apr 2022	26.30	26.32	25.92	25.93	25.93	1,170,300
21 Apr 2022	26.94	27.03	26.42	26.45	26.45	1,060,500
20 Apr 2022	26.82	27.05	26.73	26.76	26.76	1,134,300
19 Apr 2022	25.89	26.24	25.85	26.22	26.22	1,073,700
18 Apr 2022	25.75	26.04	25.73	25.91	25.91	1,045,300
14 Apr 2022	26.02	26.10	25.73	25.75	25.75	795,900
13 Apr 2022	25.75	25.97	25.71	25.97	25.97	1,007,800
12 Apr 2022	26.06	26.06	25.65	25.68	25.68	1,130,000
11 Apr 2022	25.95	26.27	25.88	26.04	26.04	1,343,100
08 Apr 2022	25.91	26.26	25.80	26.06	26.06	1,643,200
07 Apr 2022	26.25	26.27	25.77	25.99	25.99	1,925,000
06 Apr 2022	26.75	26.99	26.73	26.84	26.84	1,315,400
05 Apr 2022	28.04	28.12	27.38	27.42	27.42	1,379,700
04 Apr 2022	28.27	28.50	28.18	28.47	28.47	706,700
01 Apr 2022	28.25	28.33	28.09	28.30	28.30	744,800
31 Mar 2022	28.59	28.61	28.24	28.26	28.26	902,600
30 Mar 2022	28.79	28.91	28.44	28.54	28.54	940,200
29 Mar 2022	29.03	29.19	28.87	29.05	29.05	1,269,000
28 Mar 2022	28.40	28.45	28.11	28.20	28.20	677,800
25 Mar 2022	28.41	28.49	28.27	28.44	28.44	617,300
24 Mar 2022	28.42	28.54	28.17	28.48	28.48	804,400
23 Mar 2022	28.60	28.70	28.36	28.37	28.37	660,300
22 Mar 2022	28.54	28.62	28.43	28.51	28.51	771,800
21 Mar 2022	28.36	28.44	28.09	28.23	28.23	844,100
18 Mar 2022	28.12	28.32	27.94	28.32	28.32	814,600
17 Mar 2022	28.26	28.26	27.93	28.24	28.24	963,200
16 Mar 2022	27.84	28.28	27.81	28.28	28.28	1,393,400
15 Mar 2022	26.86	27.18	26.81	27.16	27.16	1,339,200
14 Mar 2022	26.81	27.01	26.60	26.66	26.66	1,112,100
11 Mar 2022	27.07	27.14	26.45	26.45	26.45	1,408,500
10 Mar 2022	27.27	27.39	26.86	27.18	27.18	1,328,400
09 Mar 2022	27.10	27.42	27.00	27.27	27.27	1,219,300
08 Mar 2022	26.56	26.92	26.16	26.39	26.39	1,955,000
07 Mar 2022	27.37	27.44	26.63	26.68	26.68	1,707,600
04 Mar 2022	28.39	28.57	27.74	28.01	28.01	1,801,100
03 Mar 2022	29.29	29.36	28.77	28.83	28.83	1,374,600
02 Mar 2022	29.74	29.74	29.38	29.61	29.61	1,572,600
01 Mar 2022	30.42	30.49	29.69	29.82	29.82	1,301,700
28 Feb 2022	30.38	30.64	30.28	30.56	30.56	1,342,500
25 Feb 2022	30.66	31.08	30.63	31.05	31.05	785,500
24 Feb 2022	30.43	30.60	30.08	30.57	30.57	1,823,600
23 Feb 2022	31.31	31.39	30.72	30.77	30.77	972,800
22 Feb 2022	31.49	31.52	31.05	31.18	31.18	1,101,400
18 Feb 2022	31.80	31.98	31.69	31.87	31.87	1,173,700
17 Feb 2022	31.82	31.91	31.53	31.56	31.56	1,141,100
16 Feb 2022	32.00	32.15	31.74	31.97	31.97	1,537,000
15 Feb 2022	31.35	31.75	31.35	31.72	31.72	1,197,100
14 Feb 2022	30.84	31.00	30.43	30.66	30.66	1,574,400
11 Feb 2022	30.76	30.92	30.43	30.46	30.46	1,004,200
10 Feb 2022	31.00	31.39	30.73	30.76	30.76	1,398,400
09 Feb 2022	30.12	30.65	30.04	30.50	30.50	1,554,600
08 Feb 2022	29.58	29.64	29.46	29.60	29.60	1,058,700
07 Feb 2022	29.62	29.66	29.41	29.55	29.55	993,600
04 Feb 2022	29.64	29.69	29.37	29.61	29.61	898,900
03 Feb 2022	29.96	30.16	29.85	29.85	29.85	1,009,800
02 Feb 2022	29.65	29.82	29.50	29.77	29.77	1,007,500
01 Feb 2022	28.91	29.21	28.85	29.18	29.18	1,229,600
31 Jan 2022	29.01	29.56	28.87	29.55	29.55	1,073,500
28 Jan 2022	28.88	29.01	28.50	29.00	29.00	1,238,800
27 Jan 2022	29.36	29.53	28.81	28.99	28.99	1,554,600
26 Jan 2022	29.59	29.68	29.16	29.36	29.36	1,931,900
25 Jan 2022	29.57	30.01	29.26	29.82	29.82	1,510,000
24 Jan 2022	29.41	29.58	28.88	29.53	29.53	1,604,600
21 Jan 2022	30.25	30.28	29.66	29.78	29.78	1,561,100
20 Jan 2022	29.90	29.94	29.44	29.47	29.47	1,226,900
19 Jan 2022	30.38	30.42	29.76	29.78	29.78	1,374,200
18 Jan 2022	30.51	30.60	30.32	30.41	30.41	1,186,200
14 Jan 2022	30.41	30.73	30.39	30.69	30.69	951,600
13 Jan 2022	30.79	31.12	30.72	30.89	30.89	1,103,500
12 Jan 2022	30.50	30.66	30.45	30.64	30.64	727,600
11 Jan 2022	30.14	30.36	30.01	30.34	30.34	809,300
10 Jan 2022	29.75	29.84	29.30	29.67	29.67	1,139,100
07 Jan 2022	29.76	29.79	29.53	29.75	29.75	648,100
06 Jan 2022	29.69	29.80	29.37	29.73	29.73	871,400
05 Jan 2022	29.64	29.80	29.27	29.27	29.27	1,220,500
04 Jan 2022	28.90	29.74	28.87	29.49	29.49	1,818,100
03 Jan 2022	28.62	28.91	28.62	28.82	28.82	1,086,900
31 Dec 2021	28.27	28.56	28.26	28.45	28.45	724,100
30 Dec 2021	28.14	28.33	28.14	28.24	28.24	727,100
29 Dec 2021	28.22	28.27	28.14	28.18	28.18	608,200
28 Dec 2021	28.18	28.35	28.18	28.20	28.20	773,500
27 Dec 2021	28.00	28.24	27.90	28.21	28.21	723,200
23 Dec 2021	27.76	28.13	27.76	28.08	28.08	731,300
22 Dec 2021	27.32	27.57	27.21	27.57	27.57	711,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22526,547.05+119.40(+0.45%)

HANG SENG19,922.42+23.65(+0.12%)

CRUDE OIL109.26-1.23(-1.11%)

GOLD FUTURES1,803.80-4.40(-0.24%)

DOW32,196.66+466.36(+1.47%)

BTC-GBP24,171.47-292.36(-1.20%)

Honda Motor Co., Ltd. (HMC)

NIKKEI 225
26,547.05
+119.40(+0.45%)

HANG SENG
19,922.42
+23.65(+0.12%)

CRUDE OIL
109.26
-1.23(-1.11%)

GOLD FUTURES
1,803.80
-4.40(-0.24%)

DOW
32,196.66
+466.36(+1.47%)

BTC-GBP
24,171.47
-292.36(-1.20%)