UK Markets closed

Honda Motor Co., Ltd. (HMC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
33.14+0.40 (+1.22%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
11 Jun 202132.9633.3232.9033.1433.141,038,400
10 Jun 202132.8632.9632.6832.7432.74690,100
09 Jun 202132.9532.9532.7032.8332.83599,600
08 Jun 202132.9332.9332.7232.8732.87599,000
07 Jun 202132.9633.0132.7532.8632.86564,900
04 Jun 202133.1333.2232.8933.2033.20882,400
03 Jun 202132.4833.0932.4233.0633.061,072,800
02 Jun 202132.0032.4131.9232.3132.311,042,600
01 Jun 202130.9031.2230.9031.1331.13997,800
28 May 202131.4531.4731.1831.2631.26869,300
27 May 202130.8131.0530.8030.9830.981,088,900
26 May 202130.2930.6130.2430.4830.48836,500
25 May 202130.7530.7630.3130.3830.381,535,500
24 May 202131.0831.2630.9531.1031.10970,900
21 May 202130.7131.0830.5430.9830.981,934,700
20 May 202130.3630.7330.2030.6330.631,158,400
19 May 202130.2330.4330.0530.3630.36819,700
18 May 202130.5230.7830.3630.5130.511,148,300
17 May 202129.7329.9129.4629.9029.90988,400
14 May 202130.4630.5230.0230.2530.25908,600
13 May 202129.9630.6129.9230.5130.51788,400
12 May 202130.3030.4129.7829.8529.851,609,700
11 May 202130.9330.9930.2630.5230.521,258,300
10 May 202131.5031.5331.2931.3031.30672,800
07 May 202130.7731.0530.6730.9330.93704,500
06 May 202130.4730.6730.3130.6630.66954,800
05 May 202130.1330.4630.1330.2830.281,258,500
04 May 202130.1430.1429.7429.8929.89644,300
03 May 202130.0230.1929.9630.1030.10770,800
30 Apr 202130.0030.0529.7129.8229.821,581,100
29 Apr 202130.5130.5230.0930.3730.373,718,600
28 Apr 202130.1630.4230.1030.4030.40776,300
27 Apr 202130.0930.2530.0230.1830.18872,900
26 Apr 202130.5730.7030.4830.5230.52402,000
23 Apr 202130.2230.4830.0630.4330.431,116,600
22 Apr 202130.1030.4529.8930.2430.241,190,800
21 Apr 202129.6430.0829.6130.0530.05464,000
20 Apr 202130.2530.2629.8429.8929.89730,600
19 Apr 202130.9030.9230.6030.6830.68526,200
16 Apr 202130.6830.7730.5430.6730.67573,900
15 Apr 202130.6030.6230.4330.5930.59704,500
14 Apr 202130.1030.5330.0030.3930.39640,700
13 Apr 202129.9730.0129.6929.9129.91760,000
12 Apr 202129.7229.9529.7129.7829.78739,700
09 Apr 202129.4529.7029.4129.6829.68701,500
08 Apr 202129.7529.7529.4329.4729.47876,200
07 Apr 202129.6530.0529.6429.9229.921,169,000
06 Apr 202129.3329.6929.1429.6129.611,066,800
05 Apr 202130.1930.5030.1030.4330.43813,800
01 Apr 202130.1430.1429.8330.0730.07486,500
31 Mar 202130.1930.3530.0430.2030.20605,800
30 Mar 202130.0930.4530.0430.3330.33499,400
29 Mar 202130.2430.4430.1930.2430.24453,000
26 Mar 202130.3430.4930.1830.4530.45394,600
25 Mar 202130.0230.3029.8330.2530.25638,500
24 Mar 202130.0930.4030.0530.1430.14923,300
23 Mar 202130.3730.4929.9630.0330.03895,200
22 Mar 202131.0231.0530.7830.9330.93867,400
19 Mar 202131.6231.9231.3431.8531.851,372,900
18 Mar 202130.4830.9930.4230.6930.691,831,300
17 Mar 202130.3530.7230.1530.6430.64781,300
16 Mar 202130.6330.7530.5430.5730.57775,800
15 Mar 202130.2130.5430.2130.5430.54710,400
12 Mar 202129.5429.8129.5229.7729.77471,300
11 Mar 202129.7029.7629.4429.6729.67848,800
10 Mar 202129.8930.0129.6129.9829.98692,000
09 Mar 202130.0230.1829.8230.0230.021,003,800
08 Mar 202129.3629.7929.3229.4829.481,345,700
05 Mar 202128.9529.4528.8729.3929.391,462,200
04 Mar 202128.6528.9428.2528.6028.601,597,600
03 Mar 202128.9629.1928.8728.8828.88991,100
02 Mar 202128.2828.6428.1928.4028.401,030,900
01 Mar 202128.3028.6028.2128.4828.48941,600
26 Feb 202128.0028.0027.2727.6727.671,543,200
25 Feb 202128.7228.8528.0628.2128.211,544,400
24 Feb 202128.4628.8828.3228.8028.803,950,600
23 Feb 202127.9728.1327.2928.0428.041,497,500
22 Feb 202128.2528.3527.8427.8927.891,222,500
19 Feb 202128.5028.7528.4528.4928.49583,100
18 Feb 202128.9228.9328.5428.7028.70817,300
17 Feb 202129.0629.2429.0129.2029.20601,400
16 Feb 202129.0529.1528.9128.9828.98748,400
12 Feb 202128.8329.3128.8029.1629.16581,100
11 Feb 202129.6629.6829.3729.5829.58731,100
10 Feb 202129.9929.9929.5429.6429.64826,400
09 Feb 202129.1129.7029.0829.6429.641,010,200
08 Feb 202128.5928.8028.5328.7628.76447,400
05 Feb 202128.2028.2827.9828.1928.19432,400
04 Feb 202127.8127.8427.6527.8127.81355,000
03 Feb 202127.4527.6627.3827.6527.65498,400
02 Feb 202126.8526.9526.7026.8526.85529,500
01 Feb 202126.6126.6426.4026.5126.51624,200
29 Jan 202126.7626.7926.3326.4826.48697,200
28 Jan 202126.8827.1526.7926.9526.95838,100
27 Jan 202127.1427.1426.7726.8226.821,328,400
26 Jan 202127.3727.4927.3227.3827.38723,300
25 Jan 202127.2727.3526.9227.2427.24690,100
22 Jan 202127.6827.7227.4027.5927.59936,100
21 Jan 202128.0528.5327.9828.2528.25883,700
20 Jan 202127.7527.9727.6427.9527.95946,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...