Canada Markets open in 5 hrs 7 mins

Honda Motor Co., Ltd. (HMC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
27.23+0.19 (+0.70%)
At close: 04:00PM EDT
26.25 -0.98 (-3.60%)
After hours: 07:30PM EDT
Time Period:
Aug 16, 2021 - Aug 16, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 2022------
Aug 15, 202227.1927.3427.0427.2327.231,211,400
Aug 12, 202226.9327.1226.7527.0427.041,492,000
Aug 11, 202226.8727.3526.8727.0027.001,189,100
Aug 10, 202225.8926.8325.8526.7926.791,469,900
Aug 09, 202225.2025.2524.9224.9924.991,269,600
Aug 08, 202225.2525.3225.1525.2325.23843,200
Aug 05, 202225.1225.2324.9125.0225.021,060,500
Aug 04, 202225.5225.6225.3525.3625.361,435,200
Aug 03, 202225.9326.2125.5425.8225.821,236,900
Aug 02, 202226.3126.4126.0226.0226.02859,600
Aug 01, 202225.9626.3925.9626.3826.381,155,700
Jul 29, 202225.4825.7525.3525.7225.721,307,100
Jul 28, 202225.4625.8825.3925.8525.851,311,000
Jul 27, 202225.2125.4725.1025.3925.39998,900
Jul 26, 202225.3225.4825.2625.2725.27651,500
Jul 25, 202225.6625.7325.4825.6225.621,001,300
Jul 22, 202225.4525.5225.2725.4625.461,335,300
Jul 21, 202225.3525.6425.3525.6425.64835,300
Jul 20, 202225.5825.5825.2925.3325.331,476,200
Jul 19, 202225.1025.5025.0725.5025.501,462,700
Jul 18, 202224.7925.0724.7024.7524.751,549,600
Jul 15, 202224.3724.7324.3624.6224.62977,700
Jul 14, 202224.0024.1423.8124.1324.131,087,600
Jul 13, 202224.1124.4824.1124.4224.421,003,300
Jul 12, 202223.9024.1823.8424.0424.041,100,900
Jul 11, 202224.1724.2123.9123.9223.92894,200
Jul 08, 202224.0924.2924.0724.1624.16962,100
Jul 07, 202223.7124.1323.7124.0824.081,619,700
Jul 06, 202223.4823.5123.3023.4023.401,289,600
Jul 05, 202223.5023.6123.2123.6123.612,126,300
Jul 01, 202223.7524.2623.7324.2124.211,579,800
Jun 30, 202224.1824.2823.8524.1524.151,338,200
Jun 29, 202224.6424.6724.3824.4624.46877,900
Jun 28, 202224.8225.2124.7524.7824.781,573,600
Jun 27, 202224.5524.6324.4124.4424.441,466,800
Jun 24, 202224.7325.0524.6125.0425.04919,800
Jun 23, 202225.0925.0924.6424.8424.841,146,300
Jun 22, 202224.8025.2524.8025.1325.13921,700
Jun 21, 202224.5725.1824.5225.0225.021,351,800
Jun 17, 202224.2824.4524.1024.3524.351,803,700
Jun 16, 202224.6024.6324.1824.3124.311,310,800
Jun 15, 202224.5025.0424.5024.9224.921,422,300
Jun 14, 202224.2524.5824.2524.4724.471,681,100
Jun 13, 202224.3524.4923.9323.9823.981,874,500
Jun 10, 202225.0625.1724.6224.7024.701,533,800
Jun 09, 202225.2925.5525.2725.2825.281,127,700
Jun 08, 202225.3825.3925.1325.1925.191,019,800
Jun 07, 202225.3825.6125.3025.5925.591,111,400
Jun 06, 202225.2725.3725.1225.2325.231,103,500
Jun 03, 202225.2325.2424.8824.9624.961,206,500
Jun 02, 202225.5625.8425.5125.8425.841,159,700
Jun 01, 202225.7525.8325.2625.4425.441,664,100
May 31, 202224.8824.9824.7424.9024.901,248,600
May 27, 202224.9525.1724.9125.1525.151,031,100
May 26, 202224.7125.0224.6924.9624.961,281,600
May 25, 202224.4024.6724.3724.5724.571,508,300
May 24, 202224.9825.0624.7824.9524.951,251,300
May 23, 202225.0825.3925.0425.2625.261,238,000
May 20, 202225.2025.2524.6425.0225.021,365,800
May 19, 202224.6725.1524.6725.0125.011,309,900
May 18, 202224.9625.0524.5124.5424.541,463,600
May 17, 202224.8125.2124.7825.2025.201,651,000
May 16, 202224.5924.7324.4024.6424.642,190,000
May 13, 202225.7525.7725.2725.6325.631,418,900
May 12, 202225.0225.3024.7625.0925.091,372,200
May 11, 202225.2225.5124.7324.7324.731,951,000
May 10, 202225.9525.9825.3925.6325.631,400,000
May 09, 202226.0026.2025.6325.7025.701,730,300
May 06, 202226.5626.9126.3726.6826.681,484,900
May 05, 202226.7726.8926.2126.3526.351,116,000
May 04, 202226.5727.1326.4127.1227.12774,300
May 03, 202226.3726.6826.3226.5826.581,000,500
May 02, 202226.2326.3325.9226.2626.261,008,700
Apr 29, 202226.5526.7926.2326.2526.251,256,900
Apr 28, 202226.1526.5425.9926.4526.451,382,800
Apr 27, 202225.7725.9025.5725.6925.691,045,100
Apr 26, 202226.3426.4425.8325.8325.831,469,000
Apr 25, 202226.2526.4726.0226.4626.461,418,900
Apr 22, 202226.3026.3225.9225.9325.931,170,300
Apr 21, 202226.9427.0326.4226.4526.451,060,500
Apr 20, 202226.8227.0526.7326.7626.761,134,300
Apr 19, 202225.8926.2425.8526.2226.221,073,700
Apr 18, 202225.7526.0425.7325.9125.911,045,300
Apr 14, 202226.0226.1025.7325.7525.75795,900
Apr 13, 202225.7525.9725.7125.9725.971,007,800
Apr 12, 202226.0626.0625.6525.6825.681,130,000
Apr 11, 202225.9526.2725.8826.0426.041,343,100
Apr 08, 202225.9126.2625.8026.0626.061,643,200
Apr 07, 202226.2526.2725.7725.9925.991,925,000
Apr 06, 202226.7526.9926.7326.8426.841,315,400
Apr 05, 202228.0428.1227.3827.4227.421,379,700
Apr 04, 202228.2728.5028.1828.4728.47706,700
Apr 01, 202228.2528.3328.0928.3028.30744,800
Mar 31, 202228.5928.6128.2428.2628.26902,600
Mar 30, 202228.7928.9128.4428.5428.54940,200
Mar 29, 202229.0329.1928.8729.0529.051,269,000
Mar 28, 202228.4028.4528.1128.2028.20677,800
Mar 25, 202228.4128.4928.2728.4428.44617,300
Mar 24, 202228.4228.5428.1728.4828.48804,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...