HMC - Honda Motor Co., Ltd.

NYSE - Nasdaq Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Aug 201923.4223.4223.3323.3323.33311,083
16 Aug 201923.0923.3322.8723.3223.32597,500
15 Aug 201923.1023.1722.8722.9922.99950,600
14 Aug 201923.2523.2822.9122.9222.921,142,000
13 Aug 201923.5523.9023.5123.7123.71708,800
12 Aug 201923.8523.9023.6823.7323.73562,100
09 Aug 201924.1324.1323.8723.9423.94548,200
08 Aug 201923.9524.2423.8524.1824.18616,900
07 Aug 201923.8824.0523.7423.9823.98803,400
06 Aug 201924.1324.1823.8524.1424.14936,500
05 Aug 201924.3024.4023.8724.1024.101,654,000
02 Aug 201924.5724.6024.3224.4624.46522,100
01 Aug 201925.1225.2324.7224.8224.82786,000
31 Jul 201925.1225.1324.7724.8824.88778,100
30 Jul 201925.4025.4025.2525.3225.32470,200
29 Jul 201925.6025.6025.4825.5325.53598,200
26 Jul 201925.7325.8125.6125.7525.75547,600
25 Jul 201926.2426.2526.0226.0326.03411,200
24 Jul 201926.2926.3726.2526.3626.36327,200
23 Jul 201926.0926.2626.0926.2026.20652,800
22 Jul 201926.0326.0425.8225.8625.86419,700
19 Jul 201925.9826.0925.8825.8825.88475,800
18 Jul 201925.6825.8425.6125.7625.76540,900
17 Jul 201926.0326.0325.8625.8825.88598,400
16 Jul 201926.3126.3626.0526.1626.16940,300
15 Jul 201926.5626.6026.4126.5426.541,136,400
12 Jul 201926.3426.5826.3426.4826.48342,300
11 Jul 201926.4026.4026.1526.2626.26329,900
10 Jul 201926.3326.4526.3126.3926.39392,200
09 Jul 201926.1126.1625.9926.0726.07368,200
08 Jul 201926.1526.2826.1526.1926.19317,200
05 Jul 201926.0926.1925.9726.1626.16286,600
03 Jul 201926.0926.1226.0026.0626.06189,500
02 Jul 201926.1626.2326.0626.1026.10359,200
01 Jul 201926.2926.3426.0526.1226.12455,200
28 Jun 201925.8825.9825.8125.8425.84374,600
27 Jun 201925.8325.8525.7025.8425.84310,700
26 Jun 201925.6125.6625.5125.5125.51371,100
25 Jun 201925.7725.8725.6625.7525.75532,800
24 Jun 201925.9725.9725.8325.8425.84466,400
21 Jun 201925.8825.9525.8425.8425.84302,900
20 Jun 201926.0126.0125.8525.9625.96392,500
19 Jun 201925.8225.9525.7125.8125.81372,900
18 Jun 201925.7526.0425.7025.8825.88463,700
17 Jun 201925.5825.6625.5025.5625.56395,600
14 Jun 201925.4525.4725.1425.3425.341,144,300
13 Jun 201925.5425.7525.4925.7425.741,039,900
12 Jun 201925.8125.8125.6225.6425.64943,200
11 Jun 201925.8226.0925.8125.9625.961,090,100
10 Jun 201925.6025.8425.6025.7125.71585,500
07 Jun 201925.4825.6325.4625.5825.58396,100
06 Jun 201925.4725.5325.3425.4525.45568,600
05 Jun 201925.8226.0025.4625.6325.63507,200
04 Jun 201925.1725.5325.1725.4825.48516,400
03 Jun 201924.6424.8924.6424.8324.83707,900
31 May 201924.4424.8224.4324.6124.611,986,500
30 May 201925.2525.3025.1525.1925.19467,500
29 May 201925.1425.1925.0025.1525.15889,500
28 May 201925.3225.3525.1025.1025.10703,700
24 May 201925.5025.6125.3725.4425.44407,600
23 May 201925.4225.4525.1525.2825.28490,200
22 May 201925.6825.7125.5325.5425.54336,000
21 May 201925.6425.7625.5925.7125.71433,100
20 May 201925.6025.6025.4525.5325.53503,000
17 May 201925.6925.8425.6325.6325.63644,100
16 May 201925.6125.8225.5325.7725.77698,800
15 May 201925.4225.8825.3225.8325.83721,400
14 May 201925.7025.7325.4825.6225.62433,700
13 May 201925.5825.6225.3925.4225.42682,600
10 May 201925.8726.1225.6426.0926.09697,700
09 May 201925.9326.1025.7326.0226.021,931,600
08 May 201926.4626.8526.3526.7526.751,191,300
07 May 201927.6627.7127.4527.6027.60446,900
06 May 201927.5327.8027.3927.7227.72538,700
03 May 201927.9328.0227.9027.9627.96335,200
02 May 201927.8027.8927.6627.7827.78244,600
01 May 201927.9528.0027.7027.7327.73336,700
30 Apr 201928.0028.0427.7527.8927.89330,700
29 Apr 201927.9628.1027.9228.0128.01447,600
26 Apr 201927.8828.0127.8327.9827.98327,200
25 Apr 201927.7227.8327.6627.7727.77523,600
24 Apr 201927.7627.8027.5727.6827.68663,300
23 Apr 201928.4528.5228.3728.5128.51299,900
22 Apr 201928.4328.4528.2828.3528.35366,100
18 Apr 201928.8728.9828.8428.8828.88383,500
17 Apr 201928.3628.4828.2828.3328.33357,500
16 Apr 201928.0728.2127.9427.9927.99393,800
15 Apr 201927.9128.0127.8727.9727.97902,900
12 Apr 201927.8428.0427.8227.9127.91397,800
11 Apr 201927.7027.9027.6027.7427.74532,500
10 Apr 201928.0828.1127.9028.1128.11301,800
09 Apr 201928.2428.2428.0528.0828.08337,400
08 Apr 201928.2028.3228.1128.2428.24339,100
05 Apr 201928.4128.4928.3728.4528.45285,300
04 Apr 201928.3128.4828.3128.4428.44318,800
03 Apr 201928.2728.3428.1328.1428.14331,300
02 Apr 201928.0028.0927.8928.0028.00308,900
01 Apr 201927.7027.9427.6627.8927.89489,100
29 Mar 201927.2627.2727.1527.1727.17299,900
28 Mar 201927.2527.3227.1627.3027.30386,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes