UK Markets open in 7 mins

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
DateOpenHighLowClose*Adj. close**Volume
16 May 2022------
13 May 202225.7525.7725.2725.6325.631,418,900
12 May 202225.0225.3024.7625.0925.091,372,200
11 May 202225.2225.5124.7324.7324.731,951,000
10 May 202225.9525.9825.3925.6325.631,400,000
09 May 202226.0026.2025.6325.7025.701,730,300
06 May 202226.5626.9126.3726.6826.681,484,400
05 May 202226.7726.8926.2126.3526.351,116,000
04 May 202226.5727.1326.4127.1227.12774,300
03 May 202226.3726.6826.3226.5826.581,000,500
02 May 202226.2326.3325.9226.2626.261,008,700
29 Apr 202226.5526.7926.2326.2526.251,256,900
28 Apr 202226.1526.5425.9926.4526.451,382,800
27 Apr 202225.7725.9025.5725.6925.691,045,100
26 Apr 202226.3426.4425.8325.8325.831,469,000
25 Apr 202226.2526.4726.0226.4626.461,418,900
22 Apr 202226.3026.3225.9225.9325.931,170,300
21 Apr 202226.9427.0326.4226.4526.451,060,500
20 Apr 202226.8227.0526.7326.7626.761,134,300
19 Apr 202225.8926.2425.8526.2226.221,073,700
18 Apr 202225.7526.0425.7325.9125.911,045,300
14 Apr 202226.0226.1025.7325.7525.75795,900
13 Apr 202225.7525.9725.7125.9725.971,007,800
12 Apr 202226.0626.0625.6525.6825.681,130,000
11 Apr 202225.9526.2725.8826.0426.041,343,100
08 Apr 202225.9126.2625.8026.0626.061,643,200
07 Apr 202226.2526.2725.7725.9925.991,925,000
06 Apr 202226.7526.9926.7326.8426.841,315,400
05 Apr 202228.0428.1227.3827.4227.421,379,700
04 Apr 202228.2728.5028.1828.4728.47706,700
01 Apr 202228.2528.3328.0928.3028.30744,800
31 Mar 202228.5928.6128.2428.2628.26902,600
30 Mar 202228.7928.9128.4428.5428.54940,200
29 Mar 202229.0329.1928.8729.0529.051,269,000
28 Mar 202228.4028.4528.1128.2028.20677,800
25 Mar 202228.4128.4928.2728.4428.44617,300
24 Mar 202228.4228.5428.1728.4828.48804,400
23 Mar 202228.6028.7028.3628.3728.37660,300
22 Mar 202228.5428.6228.4328.5128.51771,800
21 Mar 202228.3628.4428.0928.2328.23844,100
18 Mar 202228.1228.3227.9428.3228.32814,600
17 Mar 202228.2628.2627.9328.2428.24963,200
16 Mar 202227.8428.2827.8128.2828.281,393,400
15 Mar 202226.8627.1826.8127.1627.161,339,200
14 Mar 202226.8127.0126.6026.6626.661,112,100
11 Mar 202227.0727.1426.4526.4526.451,408,500
10 Mar 202227.2727.3926.8627.1827.181,328,400
09 Mar 202227.1027.4227.0027.2727.271,219,300
08 Mar 202226.5626.9226.1626.3926.391,955,000
07 Mar 202227.3727.4426.6326.6826.681,707,600
04 Mar 202228.3928.5727.7428.0128.011,801,100
03 Mar 202229.2929.3628.7728.8328.831,374,600
02 Mar 202229.7429.7429.3829.6129.611,572,600
01 Mar 202230.4230.4929.6929.8229.821,301,700
28 Feb 202230.3830.6430.2830.5630.561,342,500
25 Feb 202230.6631.0830.6331.0531.05785,500
24 Feb 202230.4330.6030.0830.5730.571,823,600
23 Feb 202231.3131.3930.7230.7730.77972,800
22 Feb 202231.4931.5231.0531.1831.181,101,400
18 Feb 202231.8031.9831.6931.8731.871,173,700
17 Feb 202231.8231.9131.5331.5631.561,141,100
16 Feb 202232.0032.1531.7431.9731.971,537,000
15 Feb 202231.3531.7531.3531.7231.721,197,100
14 Feb 202230.8431.0030.4330.6630.661,574,400
11 Feb 202230.7630.9230.4330.4630.461,004,200
10 Feb 202231.0031.3930.7330.7630.761,398,400
09 Feb 202230.1230.6530.0430.5030.501,554,600
08 Feb 202229.5829.6429.4629.6029.601,058,700
07 Feb 202229.6229.6629.4129.5529.55993,600
04 Feb 202229.6429.6929.3729.6129.61898,900
03 Feb 202229.9630.1629.8529.8529.851,009,800
02 Feb 202229.6529.8229.5029.7729.771,007,500
01 Feb 202228.9129.2128.8529.1829.181,229,600
31 Jan 202229.0129.5628.8729.5529.551,073,500
28 Jan 202228.8829.0128.5029.0029.001,238,800
27 Jan 202229.3629.5328.8128.9928.991,554,600
26 Jan 202229.5929.6829.1629.3629.361,931,900
25 Jan 202229.5730.0129.2629.8229.821,510,000
24 Jan 202229.4129.5828.8829.5329.531,604,600
21 Jan 202230.2530.2829.6629.7829.781,561,100
20 Jan 202229.9029.9429.4429.4729.471,226,900
19 Jan 202230.3830.4229.7629.7829.781,374,200
18 Jan 202230.5130.6030.3230.4130.411,186,200
14 Jan 202230.4130.7330.3930.6930.69951,600
13 Jan 202230.7931.1230.7230.8930.891,103,500
12 Jan 202230.5030.6630.4530.6430.64727,600
11 Jan 202230.1430.3630.0130.3430.34809,300
10 Jan 202229.7529.8429.3029.6729.671,139,100
07 Jan 202229.7629.7929.5329.7529.75648,100
06 Jan 202229.6929.8029.3729.7329.73871,400
05 Jan 202229.6429.8029.2729.2729.271,220,500
04 Jan 202228.9029.7428.8729.4929.491,818,100
03 Jan 202228.6228.9128.6228.8228.821,086,900
31 Dec 202128.2728.5628.2628.4528.45724,100
30 Dec 202128.1428.3328.1428.2428.24727,100
29 Dec 202128.2228.2728.1428.1828.18608,200
28 Dec 202128.1828.3528.1828.2028.20773,500
27 Dec 202128.0028.2427.9028.2128.21723,200
23 Dec 202127.7628.1327.7628.0828.08731,300
22 Dec 202127.3227.5727.2127.5727.57711,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...