UK Markets close in 1 hr 5 mins

Honda Motor Co., Ltd. (HMC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
23.26-0.26 (-1.11%)
As of 10:24AM EDT. Market open.
Time period:
26 Sept 2021 - 26 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Sept 202223.0623.2623.0323.2623.26240,258
23 Sept 202223.6723.7123.2523.5223.521,385,300
22 Sept 202224.2424.3223.8723.9523.951,075,500
21 Sept 202224.2724.2923.8023.8023.801,166,200
20 Sept 202224.5424.6024.3124.3924.391,323,400
19 Sept 202224.4624.8424.3424.8424.84980,000
16 Sept 202224.5424.6824.5024.5724.57861,100
15 Sept 202224.8925.1324.6924.7924.79729,600
14 Sept 202225.2625.3324.8725.0425.041,135,400
13 Sept 202225.4125.6525.1025.1925.191,866,500
12 Sept 202225.9426.1925.9426.0826.08930,400
09 Sept 202225.9326.0225.8125.9525.95844,900
08 Sept 202225.5825.6225.2725.5525.551,424,700
07 Sept 202225.3925.8325.3025.7725.771,067,700
06 Sept 202225.8025.8025.4225.5725.571,281,500
02 Sept 202226.3426.6226.1426.1726.17849,700
01 Sept 202226.2626.2625.9826.1226.12921,700
31 Aug 202226.8126.8126.5026.5226.52738,100
30 Aug 202226.8126.8826.5326.6526.65808,200
29 Aug 202226.4226.9226.4226.8026.801,106,900
26 Aug 202226.9526.9726.3226.3426.34733,000
25 Aug 202226.7227.0426.6427.0327.03676,300
24 Aug 202226.7427.1526.5726.9326.93735,700
23 Aug 202226.6126.9026.5926.6326.63632,900
22 Aug 202226.8926.9526.6426.6626.661,013,000
19 Aug 202227.0827.1526.9827.0527.05606,500
18 Aug 202227.2027.2727.1027.1927.19731,700
17 Aug 202227.2927.4027.1027.2527.25933,600
16 Aug 202227.0527.0926.8126.9526.951,179,500
15 Aug 202227.1927.3427.0427.2327.231,211,400
12 Aug 202226.9327.1226.7527.0427.041,492,000
11 Aug 202226.8727.3526.8727.0027.001,189,100
10 Aug 202225.8926.8325.8526.7926.791,469,900
09 Aug 202225.2025.2524.9224.9924.991,269,600
08 Aug 202225.2525.3225.1525.2325.23843,200
05 Aug 202225.1225.2324.9125.0225.021,060,500
04 Aug 202225.5225.6225.3525.3625.361,435,200
03 Aug 202225.9326.2125.5425.8225.821,236,900
02 Aug 202226.3126.4126.0226.0226.02859,600
01 Aug 202225.9626.3925.9626.3826.381,155,700
29 Jul 202225.4825.7525.3525.7225.721,307,100
28 Jul 202225.4625.8825.3925.8525.851,311,000
27 Jul 202225.2125.4725.1025.3925.39998,900
26 Jul 202225.3225.4825.2625.2725.27651,500
25 Jul 202225.6625.7325.4825.6225.621,001,300
22 Jul 202225.4525.5225.2725.4625.461,335,300
21 Jul 202225.3525.6425.3525.6425.64835,300
20 Jul 202225.5825.5825.2925.3325.331,476,200
19 Jul 202225.1025.5025.0725.5025.501,462,700
18 Jul 202224.7925.0724.7024.7524.751,549,600
15 Jul 202224.3724.7324.3624.6224.62977,700
14 Jul 202224.0024.1423.8124.1324.131,087,600
13 Jul 202224.1124.4824.1124.4224.421,003,300
12 Jul 202223.9024.1823.8424.0424.041,100,900
11 Jul 202224.1724.2123.9123.9223.92894,200
08 Jul 202224.0924.2924.0724.1624.16962,100
07 Jul 202223.7124.1323.7124.0824.081,619,700
06 Jul 202223.4823.5123.3023.4023.401,289,600
05 Jul 202223.5023.6123.2123.6123.612,126,300
01 Jul 202223.7524.2623.7324.2124.211,579,800
30 Jun 202224.1824.2823.8524.1524.151,338,200
29 Jun 202224.6424.6724.3824.4624.46877,900
28 Jun 202224.8225.2124.7524.7824.781,573,600
27 Jun 202224.5524.6324.4124.4424.441,466,800
24 Jun 202224.7325.0524.6125.0425.04919,800
23 Jun 202225.0925.0924.6424.8424.841,146,300
22 Jun 202224.8025.2524.8025.1325.13921,700
21 Jun 202224.5725.1824.5225.0225.021,351,800
17 Jun 202224.2824.4524.1024.3524.351,803,700
16 Jun 202224.6024.6324.1824.3124.311,310,800
15 Jun 202224.5025.0424.5024.9224.921,422,300
14 Jun 202224.2524.5824.2524.4724.471,681,100
13 Jun 202224.3524.4923.9323.9823.981,874,500
10 Jun 202225.0625.1724.6224.7024.701,533,800
09 Jun 202225.2925.5525.2725.2825.281,127,700
08 Jun 202225.3825.3925.1325.1925.191,019,800
07 Jun 202225.3825.6125.3025.5925.591,111,400
06 Jun 202225.2725.3725.1225.2325.231,103,500
03 Jun 202225.2325.2424.8824.9624.961,206,500
02 Jun 202225.5625.8425.5125.8425.841,159,700
01 Jun 202225.7525.8325.2625.4425.441,664,100
31 May 202224.8824.9824.7424.9024.901,248,600
27 May 202224.9525.1724.9125.1525.151,031,100
26 May 202224.7125.0224.6924.9624.961,281,600
25 May 202224.4024.6724.3724.5724.571,508,300
24 May 202224.9825.0624.7824.9524.951,251,300
23 May 202225.0825.3925.0425.2625.261,238,000
20 May 202225.2025.2524.6425.0225.021,365,800
19 May 202224.6725.1524.6725.0125.011,309,900
18 May 202224.9625.0524.5124.5424.541,463,600
17 May 202224.8125.2124.7825.2025.201,651,000
16 May 202224.5924.7324.4024.6424.642,190,000
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 202226.5626.9126.3726.6826.681,484,900
05 May 202226.7726.8926.2126.3526.351,116,000
04 May 202226.5727.1326.4127.1227.12774,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...