UK markets closed

Honda Motor Co., Ltd. (HMC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
24.55-0.26 (-1.05%)
As of 12:01PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Oct 202024.5824.6724.4824.5524.55144,475
21 Oct 202024.7624.9524.7224.8124.81345,800
20 Oct 202024.3724.6324.3724.5124.51596,600
19 Oct 202024.4624.5624.3424.4224.42574,400
16 Oct 202024.1624.3524.1124.2424.24395,500
15 Oct 202023.8024.0623.7124.0624.06350,000
14 Oct 202024.1024.1324.0024.0024.00387,700
13 Oct 202024.2124.2124.0324.0824.08350,700
12 Oct 202024.1924.2424.0624.2124.21549,000
09 Oct 202024.5224.5824.3324.3824.38694,500
08 Oct 202024.6824.7424.6124.6824.68414,000
07 Oct 202024.7924.8824.7124.8124.81366,400
06 Oct 202024.7524.8624.4324.4824.48597,200
05 Oct 202024.4124.4624.3224.4224.42430,000
02 Oct 202023.7324.1523.6524.1224.12668,100
01 Oct 202023.6423.7423.5723.7023.70461,100
30 Sep 202023.5923.8423.5723.7023.70595,500
29 Sep 202023.4123.4823.3123.3823.38585,400
28 Sep 202023.5023.7623.5023.6623.66781,500
25 Sep 202023.4623.4623.2423.4423.44653,200
24 Sep 202023.2023.5523.1023.3423.341,068,000
23 Sep 202024.3624.3724.0424.0524.051,224,100
22 Sep 202024.2524.4524.2124.3724.37599,700
21 Sep 202024.2524.2823.9024.2224.22925,800
18 Sep 202025.0125.0124.6924.7224.72779,000
17 Sep 202024.7025.0824.7024.9324.93511,300
16 Sep 202025.0725.1424.9624.9724.97726,600
15 Sep 202025.6525.6825.4925.5425.54456,300
14 Sep 202025.3225.4225.2925.3425.34347,200
11 Sep 202025.0825.0824.8925.0525.05536,500
10 Sep 202025.1625.3424.9124.9324.93569,300
09 Sep 202025.0725.4225.0725.2925.29824,100
08 Sep 202025.3025.5525.1625.3525.35847,000
04 Sep 202025.8826.1125.5126.0126.01684,100
03 Sep 202025.6225.7025.0525.2925.291,125,900
02 Sep 202025.3225.4925.2725.4725.47540,900
01 Sep 202025.4125.5425.3225.4425.44525,000
31 Aug 202025.6025.7425.3825.5825.58686,200
28 Aug 202025.6525.7225.4825.7125.71444,200
27 Aug 202025.5225.5625.2925.3625.36666,800
26 Aug 202025.5625.7225.4825.7225.72784,300
25 Aug 202025.4625.5225.3625.4725.47631,600
24 Aug 202025.0025.2324.9825.1725.17633,700
21 Aug 202024.9624.9824.7524.9324.93582,800
20 Aug 202025.1025.1524.8825.0225.02618,300
19 Aug 202025.7625.8025.5025.5225.52348,600
18 Aug 202025.7225.8125.5525.5725.57459,700
17 Aug 202025.8425.9025.5925.7425.741,469,800
14 Aug 202025.3625.5725.2725.4325.43512,000
13 Aug 202025.7725.8825.5425.5925.59344,200
12 Aug 202026.0326.1725.9125.9125.91514,500
11 Aug 202025.8225.8725.5525.5925.59676,000
10 Aug 202024.7824.9924.7324.8824.881,309,200
07 Aug 202024.2724.6824.1424.6724.671,446,800
06 Aug 202025.0525.2725.0425.2425.24767,100
05 Aug 202025.6425.6925.3225.6125.61774,100
04 Aug 202025.8626.0425.7725.9625.96645,300
03 Aug 202024.6225.1424.5725.0825.08649,500
31 Jul 202024.4124.4624.1524.3524.35956,200
30 Jul 202025.0725.3524.9525.3125.31483,500
29 Jul 202025.4325.8325.4025.8025.80945,400
28 Jul 202025.7225.9225.6925.8125.81687,100
27 Jul 202026.0526.1725.9326.1226.12408,000
24 Jul 202025.8125.9225.6825.7325.73372,700
23 Jul 202025.9726.1925.8625.8825.88491,300
22 Jul 202025.8626.0325.8425.9725.97297,700
21 Jul 202025.8526.0625.8125.8725.87976,400
20 Jul 202026.1026.2526.0826.2226.22342,800
17 Jul 202026.3526.3726.1526.2326.23406,100
16 Jul 202026.4526.5726.3026.4426.44440,400
15 Jul 202026.5726.6326.3126.5026.50852,100
14 Jul 202025.8225.9925.6225.9525.95412,300
13 Jul 202026.1026.1325.7825.8225.82782,900
10 Jul 202024.8425.3124.8325.2825.281,268,600
09 Jul 202025.4325.4324.9225.0225.02401,100
08 Jul 202025.4025.5125.2525.3725.37400,800
07 Jul 202025.9725.9925.6625.6725.67354,800
06 Jul 202026.2226.2226.0626.1526.15727,600
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
26 Jun 20200.10341 Dividend
25 Jun 202025.9826.2925.9226.2526.151,079,900
24 Jun 202026.7326.7326.2626.2926.19756,800
23 Jun 202027.3127.3126.9826.9926.88936,700
22 Jun 202026.8127.0126.6226.9526.84488,600
19 Jun 202027.1527.2626.7426.7526.64856,700
18 Jun 202027.1327.3027.0727.2727.16374,100
17 Jun 202027.3427.4327.1227.2227.11370,200
16 Jun 202027.4527.7627.0127.3027.19684,800
15 Jun 202025.6226.4625.5926.3326.231,052,400
12 Jun 202026.5526.6126.0326.4126.311,275,300
11 Jun 202026.4726.5325.6925.7925.69864,700
10 Jun 202028.0928.0927.7027.9327.82819,000
09 Jun 202027.6327.9427.5127.8027.69484,200
08 Jun 202027.9828.0927.8028.0927.98606,700
05 Jun 202028.1228.3827.9027.9827.87929,000
04 Jun 202026.8827.1426.7826.9326.82672,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...