HMC - Honda Motor Co., Ltd.
NYSE - Nasdaq Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Oct 2019 | 26.64 | 26.71 | 26.60 | 26.67 | 26.67 | 282,204 |
| 18 Oct 2019 | 26.74 | 26.83 | 26.67 | 26.69 | 26.69 | 378,400 |
| 17 Oct 2019 | 26.93 | 26.95 | 26.73 | 26.80 | 26.80 | 493,800 |
| 16 Oct 2019 | 26.78 | 26.92 | 26.78 | 26.82 | 26.82 | 586,800 |
| 15 Oct 2019 | 26.67 | 26.88 | 26.67 | 26.78 | 26.78 | 2,169,300 |
| 14 Oct 2019 | 26.24 | 26.28 | 26.16 | 26.24 | 26.24 | 429,500 |
| 11 Oct 2019 | 26.25 | 26.49 | 26.25 | 26.33 | 26.33 | 675,700 |
| 10 Oct 2019 | 25.68 | 25.93 | 25.65 | 25.76 | 25.76 | 540,800 |
| 09 Oct 2019 | 25.55 | 25.69 | 25.52 | 25.62 | 25.62 | 457,700 |
| 08 Oct 2019 | 25.25 | 25.35 | 25.15 | 25.17 | 25.17 | 825,200 |
| 07 Oct 2019 | 25.55 | 25.74 | 25.51 | 25.58 | 25.58 | 615,600 |
| 04 Oct 2019 | 25.76 | 25.95 | 25.72 | 25.95 | 25.95 | 357,000 |
| 03 Oct 2019 | 25.54 | 25.73 | 25.37 | 25.73 | 25.73 | 724,000 |
| 02 Oct 2019 | 25.85 | 25.89 | 25.62 | 25.71 | 25.71 | 722,900 |
| 01 Oct 2019 | 26.55 | 26.58 | 26.05 | 26.15 | 26.15 | 1,341,000 |
| 30 Sep 2019 | 26.04 | 26.10 | 25.92 | 26.08 | 26.08 | 562,800 |
| 27 Sep 2019 | 26.42 | 26.46 | 26.20 | 26.26 | 26.26 | 655,700 |
| 26 Sep 2019 | 26.70 | 26.74 | 26.49 | 26.61 | 26.61 | 454,800 |
| 25 Sep 2019 | 26.42 | 26.55 | 26.26 | 26.50 | 26.50 | 717,900 |
| 24 Sep 2019 | 26.54 | 26.54 | 26.16 | 26.26 | 26.26 | 730,500 |
| 23 Sep 2019 | 26.40 | 26.69 | 26.34 | 26.67 | 26.67 | 705,800 |
| 20 Sep 2019 | 26.82 | 26.96 | 26.66 | 26.68 | 26.68 | 1,074,700 |
| 19 Sep 2019 | 26.70 | 26.89 | 26.62 | 26.65 | 26.65 | 692,100 |
| 18 Sep 2019 | 26.81 | 26.81 | 26.50 | 26.54 | 26.54 | 1,316,600 |
| 17 Sep 2019 | 26.83 | 26.99 | 26.80 | 26.99 | 26.99 | 456,800 |
| 16 Sep 2019 | 27.00 | 27.07 | 26.92 | 27.01 | 27.01 | 487,300 |
| 13 Sep 2019 | 27.05 | 27.14 | 27.00 | 27.10 | 27.10 | 560,800 |
| 12 Sep 2019 | 26.96 | 27.12 | 26.90 | 26.98 | 26.98 | 1,275,400 |
| 11 Sep 2019 | 26.67 | 26.70 | 26.34 | 26.54 | 26.54 | 1,210,000 |
| 10 Sep 2019 | 25.82 | 26.00 | 25.81 | 25.97 | 25.97 | 739,200 |
| 09 Sep 2019 | 25.40 | 25.61 | 25.36 | 25.56 | 25.56 | 893,100 |
| 06 Sep 2019 | 25.44 | 25.52 | 25.16 | 25.22 | 25.22 | 1,685,500 |
| 05 Sep 2019 | 24.77 | 24.97 | 24.77 | 24.78 | 24.78 | 596,200 |
| 04 Sep 2019 | 24.21 | 24.37 | 24.21 | 24.33 | 24.33 | 709,000 |
| 03 Sep 2019 | 24.02 | 24.09 | 23.97 | 24.05 | 24.05 | 762,600 |
| 30 Aug 2019 | 23.74 | 23.79 | 23.53 | 23.66 | 23.66 | 526,800 |
| 29 Aug 2019 | 23.46 | 23.56 | 23.38 | 23.48 | 23.48 | 560,800 |
| 28 Aug 2019 | 23.31 | 23.57 | 23.29 | 23.46 | 23.46 | 656,800 |
| 27 Aug 2019 | 23.53 | 23.59 | 23.28 | 23.31 | 23.31 | 687,500 |
| 26 Aug 2019 | 23.42 | 23.44 | 23.29 | 23.40 | 23.40 | 735,800 |
| 23 Aug 2019 | 23.10 | 23.27 | 22.88 | 22.90 | 22.90 | 916,300 |
| 22 Aug 2019 | 23.27 | 23.35 | 23.19 | 23.21 | 23.21 | 439,000 |
| 21 Aug 2019 | 23.41 | 23.44 | 23.28 | 23.28 | 23.28 | 408,800 |
| 20 Aug 2019 | 23.44 | 23.44 | 23.19 | 23.20 | 23.20 | 639,900 |
| 19 Aug 2019 | 23.42 | 23.43 | 23.31 | 23.31 | 23.31 | 396,300 |
| 16 Aug 2019 | 23.09 | 23.33 | 23.09 | 23.32 | 23.32 | 597,500 |
| 15 Aug 2019 | 23.10 | 23.17 | 22.87 | 22.99 | 22.99 | 950,600 |
| 14 Aug 2019 | 23.25 | 23.28 | 22.91 | 22.92 | 22.92 | 1,142,000 |
| 13 Aug 2019 | 23.55 | 23.90 | 23.51 | 23.71 | 23.71 | 708,800 |
| 12 Aug 2019 | 23.85 | 23.90 | 23.68 | 23.73 | 23.73 | 582,900 |
| 09 Aug 2019 | 24.13 | 24.13 | 23.87 | 23.94 | 23.94 | 548,200 |
| 08 Aug 2019 | 23.95 | 24.24 | 23.85 | 24.18 | 24.18 | 616,900 |
| 07 Aug 2019 | 23.88 | 24.05 | 23.74 | 23.98 | 23.98 | 803,400 |
| 06 Aug 2019 | 24.13 | 24.18 | 23.85 | 24.14 | 24.14 | 936,500 |
| 05 Aug 2019 | 24.30 | 24.40 | 23.87 | 24.10 | 24.10 | 1,654,000 |
| 02 Aug 2019 | 24.57 | 24.60 | 24.32 | 24.46 | 24.46 | 522,100 |
| 01 Aug 2019 | 25.12 | 25.23 | 24.72 | 24.82 | 24.82 | 786,000 |
| 31 Jul 2019 | 25.12 | 25.13 | 24.77 | 24.88 | 24.88 | 778,100 |
| 30 Jul 2019 | 25.40 | 25.40 | 25.25 | 25.32 | 25.32 | 470,200 |
| 29 Jul 2019 | 25.60 | 25.60 | 25.48 | 25.53 | 25.53 | 598,200 |
| 26 Jul 2019 | 25.73 | 25.81 | 25.61 | 25.75 | 25.75 | 547,600 |
| 25 Jul 2019 | 26.24 | 26.25 | 26.02 | 26.03 | 26.03 | 411,200 |
| 24 Jul 2019 | 26.29 | 26.37 | 26.25 | 26.36 | 26.36 | 327,200 |
| 23 Jul 2019 | 26.09 | 26.26 | 26.09 | 26.20 | 26.20 | 652,800 |
| 22 Jul 2019 | 26.03 | 26.04 | 25.82 | 25.86 | 25.86 | 419,700 |
| 19 Jul 2019 | 25.98 | 26.09 | 25.88 | 25.88 | 25.88 | 475,800 |
| 18 Jul 2019 | 25.68 | 25.84 | 25.61 | 25.76 | 25.76 | 540,900 |
| 17 Jul 2019 | 26.03 | 26.03 | 25.86 | 25.88 | 25.88 | 598,400 |
| 16 Jul 2019 | 26.31 | 26.36 | 26.05 | 26.16 | 26.16 | 940,300 |
| 15 Jul 2019 | 26.56 | 26.60 | 26.41 | 26.54 | 26.54 | 1,136,400 |
| 12 Jul 2019 | 26.34 | 26.58 | 26.34 | 26.48 | 26.48 | 342,300 |
| 11 Jul 2019 | 26.40 | 26.40 | 26.15 | 26.26 | 26.26 | 329,900 |
| 10 Jul 2019 | 26.33 | 26.45 | 26.31 | 26.39 | 26.39 | 392,200 |
| 09 Jul 2019 | 26.11 | 26.16 | 25.99 | 26.07 | 26.07 | 368,200 |
| 08 Jul 2019 | 26.15 | 26.28 | 26.15 | 26.19 | 26.19 | 317,200 |
| 05 Jul 2019 | 26.09 | 26.19 | 25.97 | 26.16 | 26.16 | 286,600 |
| 03 Jul 2019 | 26.09 | 26.12 | 26.00 | 26.06 | 26.06 | 189,500 |
| 02 Jul 2019 | 26.16 | 26.23 | 26.06 | 26.10 | 26.10 | 359,200 |
| 01 Jul 2019 | 26.29 | 26.34 | 26.05 | 26.12 | 26.12 | 455,200 |
| 28 Jun 2019 | 25.88 | 25.98 | 25.81 | 25.84 | 25.84 | 374,600 |
| 27 Jun 2019 | 25.83 | 25.85 | 25.70 | 25.84 | 25.84 | 310,700 |
| 26 Jun 2019 | 25.61 | 25.66 | 25.51 | 25.51 | 25.51 | 371,100 |
| 26 Jun 2019 | 0.263232 Dividend | |||||
| 25 Jun 2019 | 25.77 | 25.87 | 25.66 | 25.75 | 25.49 | 532,800 |
| 24 Jun 2019 | 25.97 | 25.97 | 25.83 | 25.84 | 25.58 | 466,400 |
| 21 Jun 2019 | 25.88 | 25.95 | 25.84 | 25.84 | 25.58 | 302,900 |
| 20 Jun 2019 | 26.01 | 26.01 | 25.85 | 25.96 | 25.69 | 392,500 |
| 19 Jun 2019 | 25.82 | 25.95 | 25.71 | 25.81 | 25.55 | 372,900 |
| 18 Jun 2019 | 25.75 | 26.04 | 25.70 | 25.88 | 25.62 | 463,700 |
| 17 Jun 2019 | 25.58 | 25.66 | 25.50 | 25.56 | 25.30 | 395,600 |
| 14 Jun 2019 | 25.45 | 25.47 | 25.14 | 25.34 | 25.08 | 1,144,300 |
| 13 Jun 2019 | 25.54 | 25.75 | 25.49 | 25.74 | 25.48 | 1,039,900 |
| 12 Jun 2019 | 25.81 | 25.81 | 25.62 | 25.64 | 25.38 | 943,200 |
| 11 Jun 2019 | 25.82 | 26.09 | 25.81 | 25.96 | 25.69 | 1,090,100 |
| 10 Jun 2019 | 25.60 | 25.84 | 25.60 | 25.71 | 25.45 | 585,500 |
| 07 Jun 2019 | 25.48 | 25.63 | 25.46 | 25.58 | 25.32 | 396,100 |
| 06 Jun 2019 | 25.47 | 25.53 | 25.34 | 25.45 | 25.19 | 568,600 |
| 05 Jun 2019 | 25.82 | 26.00 | 25.46 | 25.63 | 25.37 | 507,200 |
| 04 Jun 2019 | 25.17 | 25.53 | 25.17 | 25.48 | 25.22 | 516,400 |
| 03 Jun 2019 | 24.64 | 24.89 | 24.64 | 24.83 | 24.58 | 707,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...