Honda Motor Co., Ltd. (HMC.BA)
Buenos Aires - Buenos Aires Delayed Price. Currency in ARS
Add to watchlist
At close: 04:18PM ART
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in ARSDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 36,643.00 | 36,643.00 | 36,203.00 | 36,327.00 | 36,327.00 | 26 |
| Apr 23, 2024 | 36,528.00 | 36,577.00 | 36,360.00 | 36,503.50 | 36,503.50 | 19 |
| Apr 22, 2024 | 36,628.00 | 36,713.00 | 36,326.50 | 36,636.00 | 36,636.00 | 250 |
| Apr 19, 2024 | 36,207.50 | 36,402.00 | 36,170.00 | 36,341.50 | 36,341.50 | 956 |
| Apr 18, 2024 | 36,669.00 | 36,669.00 | 36,596.50 | 36,596.50 | 36,596.50 | 2 |
| Apr 17, 2024 | 37,550.00 | 37,550.00 | 36,672.50 | 36,687.50 | 36,687.50 | 53 |
| Apr 16, 2024 | 37,793.00 | 37,887.50 | 37,731.50 | 37,873.00 | 37,873.00 | 70 |
| Apr 15, 2024 | 38,040.00 | 38,742.50 | 38,016.00 | 38,455.50 | 38,455.50 | 20 |
| Apr 12, 2024 | 38,612.00 | 38,612.00 | 37,799.00 | 37,807.00 | 37,807.00 | 54 |
| Apr 11, 2024 | 38,126.50 | 38,612.00 | 38,126.50 | 38,612.00 | 38,612.00 | 11 |
| Apr 10, 2024 | 38,000.00 | 38,313.50 | 38,000.00 | 38,273.50 | 38,273.50 | 145 |
| Apr 09, 2024 | 38,242.00 | 38,701.00 | 38,123.50 | 38,506.50 | 38,506.50 | 86 |
| Apr 08, 2024 | 38,582.00 | 38,620.00 | 38,154.50 | 38,201.50 | 38,201.50 | 54 |
| Apr 05, 2024 | 38,387.00 | 38,620.00 | 37,759.50 | 38,620.00 | 38,620.00 | 42 |
| Apr 04, 2024 | 39,284.50 | 39,723.50 | 38,386.00 | 38,386.00 | 38,386.00 | 155 |
| Apr 03, 2024 | 39,368.00 | 39,625.00 | 38,827.50 | 38,827.50 | 38,827.50 | 255 |
| Mar 27, 2024 | 40,859.50 | 41,005.00 | 40,289.50 | 40,546.00 | 40,546.00 | 80 |
| Mar 26, 2024 | 40,318.00 | 40,856.00 | 40,318.00 | 40,856.00 | 40,856.00 | 4 |
| Mar 25, 2024 | 40,790.50 | 40,921.50 | 40,417.00 | 40,442.50 | 40,442.50 | 43 |
| Mar 22, 2024 | 41,591.00 | 41,591.00 | 41,199.50 | 41,218.50 | 41,218.50 | 27 |
| Mar 21, 2024 | 41,152.00 | 41,300.00 | 40,946.00 | 41,271.00 | 41,271.00 | 81 |
| Mar 20, 2024 | 40,512.50 | 40,702.50 | 40,325.50 | 40,667.50 | 40,667.50 | 63 |
| Mar 19, 2024 | 39,917.50 | 40,161.50 | 39,599.00 | 40,057.00 | 40,057.00 | 39 |
| Mar 18, 2024 | 39,294.00 | 39,294.00 | 39,024.50 | 39,024.50 | 39,024.50 | 24 |
| Mar 15, 2024 | 37,726.00 | 38,855.50 | 37,726.00 | 38,824.00 | 38,824.00 | 68 |
| Mar 14, 2024 | 37,370.00 | 37,370.00 | 37,370.00 | 37,370.00 | 37,370.00 | 6 |
| Mar 13, 2024 | 37,885.00 | 38,280.00 | 36,971.50 | 37,103.50 | 37,103.50 | 85 |
| Mar 12, 2024 | 37,071.00 | 38,529.00 | 36,803.00 | 38,298.00 | 38,298.00 | 908 |
| Mar 11, 2024 | 36,529.00 | 36,529.00 | 35,388.00 | 35,388.00 | 35,388.00 | 105 |
| Mar 08, 2024 | 37,038.50 | 37,225.00 | 36,855.00 | 36,876.00 | 36,876.00 | 10 |
| Mar 07, 2024 | 37,016.50 | 37,016.50 | 36,012.50 | 36,193.00 | 36,193.00 | 99 |
| Mar 06, 2024 | 37,812.50 | 37,812.50 | 36,673.00 | 37,016.50 | 37,016.50 | 42 |
| Mar 05, 2024 | 38,037.00 | 38,037.00 | 37,395.50 | 37,409.50 | 37,409.50 | 114 |
| Mar 04, 2024 | 39,050.00 | 39,050.00 | 38,051.50 | 38,309.00 | 38,309.00 | 69 |
| Mar 01, 2024 | 39,088.00 | 39,312.00 | 38,768.00 | 39,030.50 | 39,030.50 | 202 |
| Feb 29, 2024 | 38,590.00 | 38,590.00 | 37,894.00 | 38,036.50 | 38,036.50 | 112 |
| Feb 28, 2024 | 38,422.00 | 38,695.50 | 37,719.00 | 37,720.00 | 37,720.00 | 197 |
| Feb 27, 2024 | 38,999.50 | 38,999.50 | 38,332.50 | 38,422.00 | 38,422.00 | 66 |
| Feb 26, 2024 | 39,774.00 | 39,774.00 | 39,000.00 | 39,010.00 | 39,010.00 | 22 |
| Feb 23, 2024 | 39,238.50 | 39,990.00 | 38,830.00 | 39,774.00 | 39,774.00 | 71 |
| Feb 22, 2024 | 40,059.50 | 40,059.50 | 38,940.00 | 39,238.50 | 39,238.50 | 101 |
| Feb 21, 2024 | 39,304.00 | 39,304.00 | 38,848.00 | 39,096.50 | 39,096.50 | 20 |
| Feb 20, 2024 | 39,427.50 | 39,511.50 | 39,116.00 | 39,304.00 | 39,304.00 | 136 |
| Feb 19, 2024 | 38,000.00 | 38,000.00 | 36,169.00 | 38,000.00 | 38,000.00 | 13 |
| Feb 16, 2024 | 39,424.00 | 39,424.00 | 37,895.50 | 38,357.00 | 38,357.00 | 10 |
| Feb 15, 2024 | 40,421.50 | 41,056.50 | 39,925.50 | 40,134.00 | 40,134.00 | 115 |
| Feb 14, 2024 | 42,000.00 | 42,000.00 | 39,278.50 | 39,825.00 | 39,825.00 | 68 |
| Feb 09, 2024 | 44,137.00 | 44,137.00 | 42,300.00 | 42,330.00 | 42,330.00 | 33 |
| Feb 08, 2024 | 44,300.00 | 46,515.00 | 43,551.00 | 43,921.50 | 43,921.50 | 59 |
| Feb 07, 2024 | 43,100.50 | 44,682.50 | 43,100.50 | 44,276.00 | 44,276.00 | 51 |
| Feb 06, 2024 | 44,012.00 | 44,012.00 | 43,056.00 | 43,056.00 | 43,056.00 | 12 |
| Feb 05, 2024 | 42,900.50 | 43,843.50 | 42,900.50 | 43,676.50 | 43,676.50 | 55 |
| Feb 02, 2024 | 41,880.00 | 43,506.00 | 41,880.00 | 43,200.00 | 43,200.00 | 72 |
| Feb 01, 2024 | 42,026.00 | 43,500.00 | 42,026.00 | 43,500.00 | 43,500.00 | 123 |
| Jan 31, 2024 | 44,000.00 | 47,000.00 | 41,500.00 | 41,575.00 | 41,575.00 | 88 |
| Jan 30, 2024 | 42,178.00 | 42,670.00 | 41,810.50 | 42,371.00 | 42,371.00 | 112 |
| Jan 29, 2024 | 41,793.50 | 42,178.00 | 41,756.00 | 41,832.50 | 41,832.50 | 168 |
| Jan 26, 2024 | 41,700.00 | 41,700.00 | 40,151.50 | 40,151.50 | 40,151.50 | 22 |
| Jan 25, 2024 | 41,957.00 | 42,069.00 | 41,700.00 | 41,700.00 | 41,700.00 | 117 |
| Jan 24, 2024 | 41,544.50 | 42,048.00 | 41,504.50 | 41,956.50 | 41,956.50 | 16 |
| Jan 23, 2024 | 42,770.50 | 42,770.50 | 42,139.50 | 42,308.50 | 42,308.50 | 107 |
| Jan 22, 2024 | 41,818.00 | 42,835.50 | 41,818.00 | 42,770.50 | 42,770.50 | 66 |
| Jan 19, 2024 | 41,544.00 | 42,950.00 | 41,544.00 | 42,276.00 | 42,276.00 | 67 |
| Jan 18, 2024 | 40,673.00 | 43,229.50 | 40,673.00 | 41,544.00 | 41,544.00 | 115 |
| Jan 17, 2024 | 39,300.00 | 40,673.00 | 39,300.00 | 40,673.00 | 40,673.00 | 72 |
| Jan 16, 2024 | 38,428.50 | 39,412.00 | 37,050.00 | 38,984.50 | 38,984.50 | 89 |
| Jan 15, 2024 | 38,250.00 | 39,000.00 | 38,250.00 | 39,000.00 | 39,000.00 | 9 |
| Jan 12, 2024 | 37,010.00 | 39,271.00 | 37,010.00 | 38,250.00 | 38,250.00 | 27 |
| Jan 11, 2024 | 37,500.00 | 37,500.00 | 35,630.00 | 37,000.00 | 37,000.00 | 54 |
| Jan 10, 2024 | 38,100.00 | 39,418.00 | 38,000.00 | 38,209.00 | 38,209.00 | 366 |
| Jan 09, 2024 | 38,000.00 | 38,266.00 | 37,426.50 | 38,000.00 | 38,000.00 | 33 |
| Jan 08, 2024 | 36,128.50 | 38,450.50 | 36,128.50 | 38,266.00 | 38,266.00 | 77 |
| Jan 05, 2024 | 33,800.00 | 36,735.50 | 33,800.00 | 36,128.50 | 36,128.50 | 193 |
| Jan 04, 2024 | 32,436.50 | 34,113.50 | 32,436.50 | 33,800.00 | 33,800.00 | 60 |
| Jan 03, 2024 | 30,000.00 | 32,400.00 | 30,000.00 | 32,215.00 | 32,215.00 | 234 |
| Jan 02, 2024 | 30,000.00 | 30,718.50 | 29,600.50 | 30,470.00 | 30,470.00 | 76 |
| Dec 29, 2023 | 29,700.00 | 30,844.50 | 28,925.50 | 30,473.00 | 30,473.00 | 259 |
| Dec 28, 2023 | 27,914.50 | 29,296.50 | 27,914.50 | 28,925.00 | 28,925.00 | 63 |
| Dec 27, 2023 | 27,730.00 | 27,730.00 | 26,380.50 | 26,586.50 | 26,586.50 | 150 |
| Dec 26, 2023 | 28,115.50 | 28,115.50 | 27,651.00 | 28,065.00 | 28,065.00 | 23 |
| Dec 22, 2023 | 29,020.50 | 29,363.00 | 28,900.00 | 28,900.00 | 28,900.00 | 11 |
| Dec 21, 2023 | 29,039.00 | 29,098.50 | 28,350.00 | 28,500.00 | 28,500.00 | 80 |
| Dec 20, 2023 | 29,255.50 | 29,255.50 | 28,849.50 | 29,039.00 | 29,039.00 | 17 |
| Dec 19, 2023 | 29,299.00 | 29,299.00 | 28,460.50 | 28,766.00 | 28,766.00 | 144 |
| Dec 18, 2023 | 29,568.50 | 29,900.00 | 28,281.50 | 28,625.50 | 28,625.50 | 79 |
| Dec 15, 2023 | 29,302.00 | 29,903.50 | 29,302.00 | 29,568.50 | 29,568.50 | 113 |
| Dec 14, 2023 | 28,877.00 | 30,599.50 | 28,877.00 | 29,841.00 | 29,841.00 | 36 |
| Dec 13, 2023 | 31,685.50 | 32,000.00 | 29,000.00 | 30,800.00 | 30,800.00 | 86 |
| Dec 12, 2023 | 31,950.00 | 31,950.00 | 30,556.50 | 31,685.50 | 31,685.50 | 84 |
| Dec 11, 2023 | 29,850.00 | 31,500.00 | 29,300.00 | 31,048.00 | 31,048.00 | 47 |
| Dec 07, 2023 | 29,000.00 | 29,900.00 | 27,817.00 | 29,850.00 | 29,850.00 | 101 |
| Dec 06, 2023 | 27,834.00 | 29,052.00 | 27,789.00 | 29,051.50 | 29,051.50 | 92 |
| Dec 05, 2023 | 27,001.00 | 27,465.50 | 26,554.00 | 27,232.50 | 27,232.50 | 73 |
| Dec 04, 2023 | 27,000.00 | 28,381.50 | 25,500.00 | 26,800.00 | 26,800.00 | 58 |
| Dec 01, 2023 | 27,444.50 | 27,444.50 | 26,500.00 | 27,000.00 | 27,000.00 | 20 |
| Nov 30, 2023 | 25,617.50 | 25,839.50 | 24,335.50 | 25,390.00 | 25,390.00 | 33 |
| Nov 29, 2023 | 24,780.00 | 25,500.00 | 24,780.00 | 24,900.00 | 24,900.00 | 30 |
| Nov 28, 2023 | 25,200.00 | 25,200.00 | 24,771.00 | 24,780.00 | 24,780.00 | 29 |
| Nov 27, 2023 | 29,000.00 | 29,000.00 | 25,513.50 | 25,833.00 | 25,833.00 | 55 |
| Nov 24, 2023 | 29,800.00 | 31,000.00 | 28,670.00 | 29,076.00 | 29,076.00 | 119 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.