Canada Markets open in 9 hrs 12 mins

Honda Motor Co., Ltd. (HMC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
29.78+0.31 (+1.05%)
At close: 04:00PM EST
29.40 -0.38 (-1.28%)
After hours: 07:35PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 24, 2022------
Jan. 21, 202230.2530.2829.6629.7829.781,560,700
Jan. 20, 202229.9029.9429.4429.4729.471,226,900
Jan. 19, 202230.3830.4229.7629.7829.781,374,200
Jan. 18, 202230.5130.6030.3230.4130.411,186,200
Jan. 14, 202230.4130.7330.3930.6930.69951,600
Jan. 13, 202230.7931.1230.7230.8930.891,103,500
Jan. 12, 202230.5030.6630.4530.6430.64727,600
Jan. 11, 202230.1430.3630.0130.3430.34809,300
Jan. 10, 202229.7529.8429.3029.6729.671,139,100
Jan. 07, 202229.7629.7929.5329.7529.75648,100
Jan. 06, 202229.6929.8029.3729.7329.73871,400
Jan. 05, 202229.6429.8029.2729.2729.271,220,500
Jan. 04, 202228.9029.7428.8729.4929.491,818,100
Jan. 03, 202228.6228.9128.6228.8228.821,086,900
Dec. 31, 202128.2728.5628.2628.4528.45724,100
Dec. 30, 202128.1428.3328.1428.2428.24727,100
Dec. 29, 202128.2228.2728.1428.1828.18608,200
Dec. 28, 202128.1828.3528.1828.2028.20773,500
Dec. 27, 202128.0028.2427.9028.2128.21723,200
Dec. 23, 202127.7628.1327.7628.0828.08731,300
Dec. 22, 202127.3227.5727.2127.5727.57711,100
Dec. 21, 202127.2627.5927.2627.5027.50835,300
Dec. 20, 202127.3427.4027.1227.3627.361,059,700
Dec. 17, 202128.2428.3327.8327.8627.86969,200
Dec. 16, 202128.2728.4428.1228.1528.15838,400
Dec. 15, 202128.1528.2627.9028.2428.24736,500
Dec. 14, 202127.8828.2427.8828.0028.00868,300
Dec. 13, 202127.9728.0827.7727.7727.771,198,000
Dec. 10, 202128.2528.5028.1928.4728.47857,800
Dec. 09, 202128.2128.2827.9828.1128.11737,400
Dec. 08, 202128.7028.7028.4128.4228.42751,700
Dec. 07, 202128.6628.9628.6328.8928.89796,800
Dec. 06, 202128.3728.4828.2028.3328.33993,200
Dec. 03, 202128.3628.4128.0428.2228.221,130,700
Dec. 02, 202128.0428.4428.0428.4128.411,213,500
Dec. 01, 202128.1928.4027.7227.7327.731,023,500
Nov. 30, 202127.5127.5827.1127.3727.371,495,100
Nov. 29, 202127.7527.7927.4727.5927.59962,800
Nov. 26, 202128.1728.2427.7527.9827.98819,900
Nov. 24, 202128.4528.6228.3728.5628.56708,400
Nov. 23, 202129.1029.2328.9829.0429.04771,600
Nov. 22, 202128.9329.2028.9129.0129.01889,700
Nov. 19, 202128.9429.1228.7828.9828.981,254,300
Nov. 18, 202128.3128.3628.0528.1328.131,099,300
Nov. 17, 202128.5028.5728.3528.3728.371,064,400
Nov. 16, 202129.1029.1228.8028.8328.831,019,800
Nov. 15, 202129.2429.3029.1429.2329.23845,300
Nov. 12, 202128.8429.1128.7829.1029.101,154,700
Nov. 11, 202128.6928.8228.4728.6528.651,978,000
Nov. 10, 202129.0029.2828.7028.7028.702,139,400
Nov. 09, 202129.3929.5129.2729.3529.351,196,400
Nov. 08, 202129.3729.6029.1929.5529.551,335,600
Nov. 05, 202129.6729.8029.2529.7029.701,804,900
Nov. 04, 202130.5530.7730.4330.7430.74857,400
Nov. 03, 202130.2430.3830.1330.2830.28789,300
Nov. 02, 202130.2530.3030.0130.2730.27672,400
Nov. 01, 202130.0830.4230.0830.4130.41879,100
Oct. 29, 202129.5229.6129.4029.5829.58893,700
Oct. 28, 202129.5229.8229.5129.7029.70940,400
Oct. 27, 202129.5729.5729.1829.1929.191,016,700
Oct. 26, 202130.0030.0029.5329.5629.56943,400
Oct. 25, 202129.9930.1229.9230.0030.00518,800
Oct. 22, 202129.9630.1029.7429.9229.92683,600
Oct. 21, 202130.1430.2029.7829.9229.92687,300
Oct. 20, 202130.5030.7030.3930.4630.46609,200
Oct. 19, 202130.6130.7130.4430.5730.57592,100
Oct. 18, 202130.6830.8530.6830.7130.71506,800
Oct. 15, 202130.5230.7930.4430.7930.79803,700
Oct. 14, 202130.2130.3530.1530.2630.26562,300
Oct. 13, 202130.2030.2930.0630.0630.06788,600
Oct. 12, 202130.3330.4330.1530.1630.16680,500
Oct. 11, 202130.5530.8930.4230.4230.42872,000
Oct. 08, 202130.3330.4330.1330.3530.351,308,600
Oct. 07, 202130.0530.4130.0130.2230.22860,000
Oct. 06, 202130.0130.0329.5129.8229.821,054,100
Oct. 05, 202130.4030.7130.3430.5630.56989,700
Oct. 04, 202130.6630.9730.3030.3730.37955,900
Oct. 01, 202130.7530.8430.5130.6830.68625,800
Sep. 30, 202131.2731.2730.6530.6730.671,028,500
Sep. 29, 202131.5031.7531.3631.6031.60664,200
Sep. 28, 202131.4031.8431.0831.2031.201,151,600
Sep. 27, 202131.1531.5031.0731.4731.47969,000
Sep. 24, 202130.8231.0030.7630.9530.95443,100
Sep. 23, 202130.6531.0430.6030.8030.80872,400
Sep. 22, 202130.3630.6930.3130.5230.52616,500
Sep. 21, 202130.6130.7830.4630.5530.55521,500
Sep. 20, 202130.4030.4429.9930.4030.40936,100
Sep. 17, 202131.1831.2830.9530.9830.98492,300
Sep. 16, 202131.1831.3131.0431.2031.20529,100
Sep. 15, 202130.9131.1830.7831.1631.16614,000
Sep. 14, 202131.3131.3530.8230.9530.95524,100
Sep. 13, 202130.7931.0330.6931.0231.02470,100
Sep. 10, 202131.0831.1830.7930.8330.83745,800
Sep. 09, 202131.0731.1830.9030.9130.91466,000
Sep. 08, 202131.2031.4030.9131.1831.18768,600
Sep. 07, 202130.9931.1830.8731.1331.13463,700
Sep. 03, 202130.7130.8430.5530.8230.82876,700
Sep. 02, 202130.5430.5930.3330.4630.46478,800
Sep. 01, 202130.4430.5830.3630.4530.45670,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...