HMC - Honda Motor Co., Ltd.

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
06 Jul 202026.2226.2226.0626.1526.15725,178
02 Jul 202025.8726.1025.7825.8325.83521,300
01 Jul 202025.1825.4425.1525.3725.37694,500
30 Jun 202025.5925.6325.4225.5625.56571,800
29 Jun 202025.4825.6925.3825.5825.58716,800
26 Jun 202025.8525.8625.2025.3325.331,634,900
25 Jun 202025.9826.2925.9226.2526.251,079,900
24 Jun 202026.7326.7326.2626.2926.29756,800
23 Jun 202027.3127.3126.9826.9926.99936,700
22 Jun 202026.8127.0126.6226.9526.95488,600
19 Jun 202027.1527.2626.7426.7526.75856,700
18 Jun 202027.1327.3027.0727.2727.27374,100
17 Jun 202027.3427.4327.1227.2227.22370,200
16 Jun 202027.4527.7627.0127.3027.30684,800
15 Jun 202025.6226.4625.5926.3326.331,052,400
12 Jun 202026.5526.6126.0326.4126.411,275,300
11 Jun 202026.4726.5325.6925.7925.79864,700
10 Jun 202028.0928.0927.7027.9327.93819,000
09 Jun 202027.6327.9427.5127.8027.80484,200
08 Jun 202027.9828.0927.8028.0928.09606,700
05 Jun 202028.1228.3827.9027.9827.98929,000
04 Jun 202026.8827.1426.7826.9326.93672,900
03 Jun 202026.8027.1326.7927.0027.00526,600
02 Jun 202026.5226.6226.4026.4726.47646,700
01 Jun 202026.0026.4725.9326.3726.371,238,300
29 May 202025.9826.1625.7626.0526.051,039,700
28 May 202026.8527.0826.7626.8626.863,798,600
27 May 202026.4526.6826.3326.5726.572,302,400
26 May 202025.4226.0225.4025.9925.993,942,500
22 May 202023.6623.7023.4323.6123.61709,700
21 May 202023.8424.0023.6423.7323.73608,800
20 May 202024.0524.2723.9724.1124.11603,400
19 May 202023.8523.9623.6723.7023.70977,300
18 May 202023.5023.9623.4523.8723.87907,500
15 May 202022.6922.9722.6922.9422.94613,300
14 May 202022.3722.6922.0422.6722.671,151,600
13 May 202023.5523.5522.7423.0523.051,545,600
12 May 202023.2923.3122.6222.7122.711,050,200
11 May 202024.0624.1223.8423.9823.981,264,300
08 May 202023.7523.9723.6823.9723.97602,800
07 May 202022.7322.9722.7322.7922.79479,800
06 May 202023.0223.0922.8322.8522.85343,700
05 May 202023.0323.0922.8422.8722.87420,000
04 May 202022.6022.8022.4622.7122.71549,400
01 May 202022.9223.0922.8322.9422.94733,900
30 Apr 202024.4224.4223.8024.0524.051,008,800
29 Apr 202023.7424.1923.7423.8923.89670,300
28 Apr 202023.5523.7523.3223.3323.33786,300
27 Apr 202023.4523.6123.3523.5723.571,270,800
24 Apr 202022.7622.8422.4722.7322.73961,500
23 Apr 202022.5622.8222.4722.4822.481,063,100
22 Apr 202022.0122.0321.7121.8621.86528,700
21 Apr 202021.9822.1321.7721.7821.78952,100
20 Apr 202022.4222.5822.1822.3322.33865,500
17 Apr 202022.5322.7322.3522.6322.631,090,100
16 Apr 202021.1621.1620.7621.0121.01927,700
15 Apr 202021.8921.8921.3621.4121.411,118,500
14 Apr 202022.3122.4021.9422.0422.04860,200
13 Apr 202022.1422.2021.7621.9121.91681,000
09 Apr 202022.4122.6722.1422.3322.33759,800
08 Apr 202022.1022.2421.6722.1322.131,027,500
07 Apr 202022.5522.7221.6921.7021.701,246,700
06 Apr 202021.0921.5620.8721.4821.481,642,100
03 Apr 202020.0020.1219.7519.8619.861,424,600
02 Apr 202020.5620.9920.4320.8820.881,213,100
01 Apr 202021.1921.6321.0321.0821.08900,200
31 Mar 202022.2722.6622.0922.4622.461,011,800
30 Mar 202023.0623.4222.9023.4123.411,074,300
27 Mar 202022.9523.3922.7923.0923.09661,800
26 Mar 202023.0923.7523.0623.6823.681,100,100
25 Mar 202022.9723.2822.2922.7822.781,600,300
24 Mar 202022.0722.2721.1621.7421.741,620,200
23 Mar 202020.5120.6019.3819.8619.862,373,900
20 Mar 202021.5221.8720.7320.7420.741,582,800
19 Mar 202021.2021.5020.7721.1421.141,233,400
18 Mar 202020.6621.5120.2420.9720.97916,700
17 Mar 202020.7021.3719.9721.2821.281,594,100
16 Mar 202020.2621.1120.2020.2620.261,471,800
13 Mar 202022.2522.3621.0621.9821.982,451,300
12 Mar 202022.3722.9421.2321.4521.451,772,600
11 Mar 202023.9024.0923.3823.5623.562,182,000
10 Mar 202024.2324.3823.6124.2724.272,598,600
09 Mar 202023.4524.1523.2923.3023.301,520,300
06 Mar 202025.0125.2524.8725.0725.07882,200
05 Mar 202025.5925.9225.5725.7825.78943,600
04 Mar 202025.7225.9925.4325.9825.98521,100
03 Mar 202025.9126.2725.3325.5825.581,454,100
02 Mar 202025.5525.9625.2925.9525.95966,600
28 Feb 202025.3025.6925.0625.6625.661,327,900
27 Feb 202026.3426.4825.8925.9225.921,583,300
26 Feb 202026.4726.6826.2126.3426.341,328,700
25 Feb 202026.3726.5025.7125.8625.86905,900
24 Feb 202025.9526.1925.9026.0426.04770,600
21 Feb 202027.1527.1826.9827.0527.05379,400
20 Feb 202027.2927.3827.1727.3327.33493,900
19 Feb 202027.1027.1527.0327.0827.08304,100
18 Feb 202027.0927.1626.9427.0527.05422,500
14 Feb 202026.9526.9626.7126.7826.78342,200
13 Feb 202027.0727.1327.0327.0827.08438,500
12 Feb 202027.0727.1627.0027.1627.16413,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more