Honda Motor Co., Ltd. (HMC)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

34.41

-0.17

(-0.49%)

At close: 04:00PM EDT

33.89

-0.52

(-1.51%)

Pre-Market:

07:03AM EDT

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2024	34.70	34.70	34.33	34.41	34.41	699,300
Apr 23, 2024	34.41	34.60	34.34	34.58	34.58	790,800
Apr 22, 2024	34.21	34.65	34.18	34.55	34.55	1,001,500
Apr 19, 2024	34.11	34.25	33.96	34.14	34.14	1,009,300
Apr 18, 2024	34.75	34.78	34.43	34.45	34.45	953,100
Apr 17, 2024	34.96	35.03	34.55	34.71	34.71	776,800
Apr 16, 2024	35.34	35.36	35.08	35.13	35.13	1,023,000
Apr 15, 2024	36.51	36.52	35.77	35.86	35.86	1,007,100
Apr 12, 2024	36.41	36.49	36.07	36.10	36.10	1,009,700
Apr 11, 2024	36.76	36.78	36.34	36.65	36.65	491,100
Apr 10, 2024	36.80	36.80	36.50	36.58	36.58	833,200
Apr 09, 2024	37.28	37.34	36.85	37.04	37.04	906,500
Apr 08, 2024	36.90	37.26	36.85	37.01	37.01	678,200
Apr 05, 2024	36.32	36.77	36.32	36.70	36.70	1,009,400
Apr 04, 2024	36.60	36.89	36.18	36.20	36.20	835,400
Apr 03, 2024	36.24	36.59	36.24	36.42	36.42	1,080,000
Apr 02, 2024	36.32	36.45	36.22	36.34	36.34	933,000
Apr 01, 2024	36.92	36.92	36.63	36.83	36.83	1,026,500
Mar 28, 2024	37.20	37.24	37.08	37.23	37.23	600,800
Mar 27, 2024	37.30	37.34	37.06	37.32	37.32	1,217,800
Mar 26, 2024	37.32	37.37	37.19	37.28	37.28	1,903,800
Mar 25, 2024	37.32	37.44	37.17	37.28	37.28	654,000
Mar 22, 2024	37.66	37.90	37.60	37.68	37.68	1,312,500
Mar 21, 2024	37.29	37.49	37.20	37.44	37.44	1,361,200
Mar 20, 2024	36.85	37.16	36.85	37.08	37.08	3,765,800
Mar 19, 2024	36.80	37.06	36.78	36.85	36.85	1,371,900
Mar 18, 2024	36.56	36.67	36.36	36.43	36.43	2,260,600
Mar 15, 2024	35.90	36.18	35.86	36.06	36.06	1,121,800
Mar 14, 2024	35.43	35.50	35.18	35.24	35.24	668,400
Mar 13, 2024	35.01	35.17	35.00	35.16	35.16	620,600
Mar 12, 2024	35.13	35.27	34.99	35.20	35.20	627,700
Mar 11, 2024	35.00	35.05	34.60	34.68	34.68	1,077,400
Mar 08, 2024	35.80	35.97	35.49	35.52	35.52	844,600
Mar 07, 2024	35.33	35.50	35.20	35.44	35.44	1,148,600
Mar 06, 2024	36.46	36.61	36.20	36.24	36.24	3,007,300
Mar 05, 2024	35.93	36.05	35.76	35.78	35.78	1,610,400
Mar 04, 2024	35.91	36.09	35.82	35.98	35.98	1,124,400
Mar 01, 2024	35.88	36.10	35.88	36.07	36.07	895,700
Feb 29, 2024	35.72	35.78	35.43	35.59	35.59	573,500
Feb 28, 2024	35.28	35.49	35.21	35.37	35.37	503,000
Feb 27, 2024	35.50	35.50	35.17	35.25	35.25	695,600
Feb 26, 2024	35.69	35.82	35.58	35.66	35.66	698,100
Feb 23, 2024	35.79	35.90	35.68	35.82	35.82	756,400
Feb 22, 2024	35.68	36.03	35.54	35.74	35.74	1,623,800
Feb 21, 2024	34.79	34.97	34.73	34.94	34.94	1,011,200
Feb 20, 2024	34.80	34.85	34.53	34.63	34.63	578,500
Feb 16, 2024	34.79	34.92	34.67	34.74	34.74	667,000
Feb 15, 2024	34.28	34.85	34.28	34.82	34.82	1,079,800
Feb 14, 2024	33.88	33.88	33.59	33.83	33.83	909,400
Feb 13, 2024	34.21	34.28	33.88	34.06	34.06	1,589,100
Feb 12, 2024	34.27	34.61	34.27	34.48	34.48	607,300
Feb 09, 2024	34.42	34.56	34.24	34.36	34.36	1,169,900
Feb 08, 2024	34.73	35.18	34.64	35.16	35.16	1,029,200
Feb 07, 2024	34.87	34.98	34.79	34.93	34.93	860,400
Feb 06, 2024	34.15	34.55	34.13	34.42	34.42	981,900
Feb 05, 2024	34.07	34.11	33.56	33.86	33.86	1,398,300
Feb 02, 2024	33.49	33.56	33.28	33.53	33.53	852,300
Feb 01, 2024	33.67	33.82	33.41	33.77	33.77	710,200
Jan 31, 2024	33.62	33.87	33.49	33.49	33.49	1,103,200
Jan 30, 2024	33.39	33.49	33.34	33.38	33.38	722,200
Jan 29, 2024	33.16	33.37	33.07	33.34	33.34	1,160,100
Jan 26, 2024	32.30	32.52	32.29	32.49	32.49	569,300
Jan 25, 2024	32.29	32.31	32.12	32.26	32.26	665,100
Jan 24, 2024	32.30	32.43	32.17	32.20	32.20	1,157,500
Jan 23, 2024	32.31	32.42	32.22	32.38	32.38	796,200
Jan 22, 2024	32.56	32.62	32.46	32.56	32.56	755,100
Jan 19, 2024	32.23	32.36	31.99	32.36	32.36	1,045,300
Jan 18, 2024	32.52	32.73	32.42	32.69	32.69	1,117,300
Jan 17, 2024	31.70	31.87	31.70	31.85	31.85	805,000
Jan 16, 2024	32.00	32.14	31.92	32.05	32.05	961,600
Jan 12, 2024	32.21	32.35	32.07	32.15	32.15	1,036,300
Jan 11, 2024	32.46	32.50	32.10	32.18	32.18	1,253,000
Jan 10, 2024	32.01	32.13	31.97	32.10	32.10	1,446,000
Jan 09, 2024	31.69	31.70	31.46	31.50	31.50	982,800
Jan 08, 2024	31.77	32.03	31.64	32.03	32.03	1,343,100
Jan 05, 2024	31.62	32.05	31.62	31.75	31.75	956,500
Jan 04, 2024	31.03	31.28	30.98	31.00	31.00	1,253,600
Jan 03, 2024	30.65	30.78	30.57	30.60	30.60	1,029,400
Jan 02, 2024	30.69	30.95	30.68	30.79	30.79	664,200
Dec 29, 2023	30.97	31.04	30.83	30.91	30.91	733,600
Dec 28, 2023	30.60	30.72	30.60	30.65	30.65	450,200
Dec 27, 2023	30.50	30.57	30.42	30.51	30.51	558,700
Dec 26, 2023	30.38	30.71	30.38	30.60	30.60	481,400
Dec 22, 2023	30.58	30.78	30.50	30.59	30.59	692,700
Dec 21, 2023	30.47	30.58	30.30	30.56	30.56	893,800
Dec 20, 2023	30.75	30.87	30.35	30.37	30.37	1,483,800
Dec 19, 2023	30.14	30.38	30.14	30.19	30.19	835,800
Dec 18, 2023	29.94	30.10	29.77	29.81	29.81	1,192,300
Dec 15, 2023	29.50	29.59	29.05	29.44	29.44	2,753,400
Dec 14, 2023	29.60	30.16	29.57	29.98	29.98	2,148,100
Dec 13, 2023	30.28	30.68	30.15	30.62	30.62	965,200
Dec 12, 2023	30.45	30.57	30.28	30.51	30.51	748,200
Dec 11, 2023	30.70	30.90	30.69	30.85	30.85	1,400,200
Dec 08, 2023	30.33	30.61	30.26	30.48	30.48	1,065,700
Dec 07, 2023	30.51	30.65	30.27	30.60	30.60	1,301,200
Dec 06, 2023	31.03	31.16	30.77	30.78	30.78	1,023,100
Dec 05, 2023	30.50	30.62	30.42	30.51	30.51	742,100
Dec 04, 2023	30.35	30.40	30.09	30.26	30.26	1,049,700
Dec 01, 2023	30.88	31.17	30.82	31.17	31.17	1,088,800
Nov 30, 2023	30.74	30.77	30.56	30.66	30.66	1,290,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,873.72-138.00(-0.63%)

S&P 5005,071.63+1.08(+0.02%)

DOW38,460.92-42.77(-0.11%)

CAD/USD0.7315+0.0017(+0.23%)

CRUDE OIL82.92+0.11(+0.13%)

Bitcoin CAD87,116.27-3,695.11(-4.07%)

Honda Motor Co., Ltd. (HMC)

S&P/TSX
21,873.72
-138.00(-0.63%)

S&P 500
5,071.63
+1.08(+0.02%)

DOW
38,460.92
-42.77(-0.11%)

CAD/USD
0.7315
+0.0017(+0.23%)

CRUDE OIL
82.92
+0.11(+0.13%)

Bitcoin CAD
87,116.27
-3,695.11(-4.07%)