Honda Motor Co., Ltd. (HMC)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

34.47

-0.24

(-0.71%)

As of 03:33PM EDT. Market open.

Time period:

18 Apr 2023 - 18 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Apr 2024	34.75	34.78	34.43	34.47	34.47	441,109
17 Apr 2024	34.96	35.03	34.55	34.71	34.71	776,800
16 Apr 2024	35.34	35.36	35.08	35.13	35.13	1,023,000
15 Apr 2024	36.51	36.52	35.77	35.86	35.86	1,007,100
12 Apr 2024	36.41	36.49	36.07	36.10	36.10	1,009,700
11 Apr 2024	36.76	36.78	36.34	36.65	36.65	491,100
10 Apr 2024	36.80	36.80	36.50	36.58	36.58	833,200
09 Apr 2024	37.28	37.34	36.85	37.04	37.04	906,500
08 Apr 2024	36.90	37.26	36.85	37.01	37.01	678,200
05 Apr 2024	36.32	36.77	36.32	36.70	36.70	1,009,400
04 Apr 2024	36.60	36.89	36.18	36.20	36.20	835,400
03 Apr 2024	36.24	36.59	36.24	36.42	36.42	1,080,000
02 Apr 2024	36.32	36.45	36.22	36.34	36.34	933,000
01 Apr 2024	36.92	36.92	36.63	36.83	36.83	1,026,500
28 Mar 2024	37.20	37.24	37.08	37.23	37.23	600,800
27 Mar 2024	37.30	37.34	37.06	37.32	37.32	1,217,800
26 Mar 2024	37.32	37.37	37.19	37.28	37.28	1,903,800
25 Mar 2024	37.32	37.44	37.17	37.28	37.28	654,000
22 Mar 2024	37.66	37.90	37.60	37.68	37.68	1,312,500
21 Mar 2024	37.29	37.49	37.20	37.44	37.44	1,361,200
20 Mar 2024	36.85	37.16	36.85	37.08	37.08	3,765,800
19 Mar 2024	36.80	37.06	36.78	36.85	36.85	1,371,900
18 Mar 2024	36.56	36.67	36.36	36.43	36.43	2,260,600
15 Mar 2024	35.90	36.18	35.86	36.06	36.06	1,121,800
14 Mar 2024	35.43	35.50	35.18	35.24	35.24	668,400
13 Mar 2024	35.01	35.17	35.00	35.16	35.16	620,600
12 Mar 2024	35.13	35.27	34.99	35.20	35.20	627,700
11 Mar 2024	35.00	35.05	34.60	34.68	34.68	1,077,400
08 Mar 2024	35.80	35.97	35.49	35.52	35.52	844,600
07 Mar 2024	35.33	35.50	35.20	35.44	35.44	1,148,600
06 Mar 2024	36.46	36.61	36.20	36.24	36.24	3,007,300
05 Mar 2024	35.93	36.05	35.76	35.78	35.78	1,610,400
04 Mar 2024	35.91	36.09	35.82	35.98	35.98	1,124,400
01 Mar 2024	35.88	36.10	35.88	36.07	36.07	895,700
29 Feb 2024	35.72	35.78	35.43	35.59	35.59	573,500
28 Feb 2024	35.28	35.49	35.21	35.37	35.37	503,000
27 Feb 2024	35.50	35.50	35.17	35.25	35.25	695,600
26 Feb 2024	35.69	35.82	35.58	35.66	35.66	698,100
23 Feb 2024	35.79	35.90	35.68	35.82	35.82	756,400
22 Feb 2024	35.68	36.03	35.54	35.74	35.74	1,623,800
21 Feb 2024	34.79	34.97	34.73	34.94	34.94	1,011,200
20 Feb 2024	34.80	34.85	34.53	34.63	34.63	578,500
16 Feb 2024	34.79	34.92	34.67	34.74	34.74	667,000
15 Feb 2024	34.28	34.85	34.28	34.82	34.82	1,079,800
14 Feb 2024	33.88	33.88	33.59	33.83	33.83	909,400
13 Feb 2024	34.21	34.28	33.88	34.06	34.06	1,589,100
12 Feb 2024	34.27	34.61	34.27	34.48	34.48	607,300
09 Feb 2024	34.42	34.56	34.24	34.36	34.36	1,169,900
08 Feb 2024	34.73	35.18	34.64	35.16	35.16	1,029,200
07 Feb 2024	34.87	34.98	34.79	34.93	34.93	860,400
06 Feb 2024	34.15	34.55	34.13	34.42	34.42	981,900
05 Feb 2024	34.07	34.11	33.56	33.86	33.86	1,398,300
02 Feb 2024	33.49	33.56	33.28	33.53	33.53	852,300
01 Feb 2024	33.67	33.82	33.41	33.77	33.77	710,200
31 Jan 2024	33.62	33.87	33.49	33.49	33.49	1,103,200
30 Jan 2024	33.39	33.49	33.34	33.38	33.38	722,200
29 Jan 2024	33.16	33.37	33.07	33.34	33.34	1,160,100
26 Jan 2024	32.30	32.52	32.29	32.49	32.49	569,300
25 Jan 2024	32.29	32.31	32.12	32.26	32.26	665,100
24 Jan 2024	32.30	32.43	32.17	32.20	32.20	1,157,500
23 Jan 2024	32.31	32.42	32.22	32.38	32.38	796,200
22 Jan 2024	32.56	32.62	32.46	32.56	32.56	755,100
19 Jan 2024	32.23	32.36	31.99	32.36	32.36	1,045,300
18 Jan 2024	32.52	32.73	32.42	32.69	32.69	1,117,300
17 Jan 2024	31.70	31.87	31.70	31.85	31.85	805,000
16 Jan 2024	32.00	32.14	31.92	32.05	32.05	961,600
12 Jan 2024	32.21	32.35	32.07	32.15	32.15	1,036,300
11 Jan 2024	32.46	32.50	32.10	32.18	32.18	1,253,000
10 Jan 2024	32.01	32.13	31.97	32.10	32.10	1,446,000
09 Jan 2024	31.69	31.70	31.46	31.50	31.50	982,800
08 Jan 2024	31.77	32.03	31.64	32.03	32.03	1,343,100
05 Jan 2024	31.62	32.05	31.62	31.75	31.75	956,500
04 Jan 2024	31.03	31.28	30.98	31.00	31.00	1,253,600
03 Jan 2024	30.65	30.78	30.57	30.60	30.60	1,029,400
02 Jan 2024	30.69	30.95	30.68	30.79	30.79	664,200
29 Dec 2023	30.97	31.04	30.83	30.91	30.91	733,600
28 Dec 2023	30.60	30.72	30.60	30.65	30.65	450,200
27 Dec 2023	30.50	30.57	30.42	30.51	30.51	558,700
26 Dec 2023	30.38	30.71	30.38	30.60	30.60	481,400
22 Dec 2023	30.58	30.78	30.50	30.59	30.59	692,700
21 Dec 2023	30.47	30.58	30.30	30.56	30.56	893,800
20 Dec 2023	30.75	30.87	30.35	30.37	30.37	1,483,800
19 Dec 2023	30.14	30.38	30.14	30.19	30.19	835,800
18 Dec 2023	29.94	30.10	29.77	29.81	29.81	1,192,300
15 Dec 2023	29.50	29.59	29.05	29.44	29.44	2,753,400
14 Dec 2023	29.60	30.16	29.57	29.98	29.98	2,148,100
13 Dec 2023	30.28	30.68	30.15	30.62	30.62	965,200
12 Dec 2023	30.45	30.57	30.28	30.51	30.51	748,200
11 Dec 2023	30.70	30.90	30.69	30.85	30.85	1,400,200
08 Dec 2023	30.33	30.61	30.26	30.48	30.48	1,065,700
07 Dec 2023	30.51	30.65	30.27	30.60	30.60	1,301,200
06 Dec 2023	31.03	31.16	30.77	30.78	30.78	1,023,100
05 Dec 2023	30.50	30.62	30.42	30.51	30.51	742,100
04 Dec 2023	30.35	30.40	30.09	30.26	30.26	1,049,700
01 Dec 2023	30.88	31.17	30.82	31.17	31.17	1,088,800
30 Nov 2023	30.74	30.77	30.56	30.66	30.66	1,290,600
29 Nov 2023	30.75	30.92	30.61	30.61	30.61	1,288,400
28 Nov 2023	30.86	31.07	30.77	30.93	30.93	991,600
27 Nov 2023	31.25	31.29	31.09	31.13	31.13	765,800
24 Nov 2023	31.45	31.70	31.45	31.63	31.63	545,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,898.90+37.90(+0.48%)

AUD/USD0.6422-0.0014(-0.22%)

ASX 2007,642.10+36.50(+0.48%)

OIL82.70+0.01(+0.01%)

GOLD2,397.40+9.00(+0.38%)

Bitcoin AUD98,560.73+3,433.08(+3.61%)

Honda Motor Co., Ltd. (HMC)

ALL ORDS
7,898.90
+37.90(+0.48%)

AUD/USD
0.6422
-0.0014(-0.22%)

ASX 200
7,642.10
+36.50(+0.48%)

OIL
82.70
+0.01(+0.01%)

GOLD
2,397.40
+9.00(+0.38%)

Bitcoin AUD
98,560.73
+3,433.08(+3.61%)