Australia markets open in 7 hours 43 minutes

Honda Motor Co., Ltd. (HMC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
30.68+0.01 (+0.05%)
As of 12:14PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202130.9030.9230.6730.6830.68258,057
16 Apr 202130.6830.7730.5430.6730.67570,500
15 Apr 202130.6030.6230.4330.5930.59704,500
14 Apr 202130.1030.5330.0030.3930.39640,700
13 Apr 202129.9730.0129.6929.9129.91760,000
12 Apr 202129.7229.9529.7129.7829.78739,700
09 Apr 202129.4529.7029.4129.6829.68701,500
08 Apr 202129.7529.7529.4329.4729.47876,200
07 Apr 202129.6530.0529.6429.9229.921,169,000
06 Apr 202129.3329.6929.1429.6129.611,066,800
05 Apr 202130.1930.5030.1030.4330.43813,800
01 Apr 202130.1430.1429.8330.0730.07486,500
31 Mar 202130.1930.3530.0430.2030.20605,800
30 Mar 202130.0930.4530.0430.3330.33499,400
29 Mar 202130.2430.4430.1930.2430.24453,000
26 Mar 202130.3430.4930.1830.4530.45394,600
25 Mar 202130.0230.3029.8330.2530.25638,500
24 Mar 202130.0930.4030.0530.1430.14923,300
23 Mar 202130.3730.4929.9630.0330.03895,200
22 Mar 202131.0231.0530.7830.9330.93867,400
19 Mar 202131.6231.9231.3431.8531.851,370,300
18 Mar 202130.4830.9930.4230.6930.691,831,300
17 Mar 202130.3530.7230.1530.6430.64780,100
16 Mar 202130.6330.7530.5430.5730.57775,800
15 Mar 202130.2130.5430.2130.5430.54710,400
12 Mar 202129.5429.8129.5229.7729.77471,300
11 Mar 202129.7029.7629.4429.6729.67848,800
10 Mar 202129.8930.0129.6129.9829.98692,000
09 Mar 202130.0230.1829.8230.0230.021,003,800
08 Mar 202129.3629.7929.3229.4829.481,345,700
05 Mar 202128.9529.4528.8729.3929.391,462,200
04 Mar 202128.6528.9428.2528.6028.601,582,400
03 Mar 202128.9629.1928.8728.8828.88991,100
02 Mar 202128.2828.6428.1928.4028.401,030,900
01 Mar 202128.3028.6028.2128.4828.48941,600
26 Feb 202128.0028.0027.2727.6727.671,543,200
25 Feb 202128.7228.8528.0628.2128.211,544,400
24 Feb 202128.4628.8828.3228.8028.803,950,600
23 Feb 202127.9728.1327.2928.0428.041,497,500
22 Feb 202128.2528.3527.8427.8927.891,222,500
19 Feb 202128.5028.7528.4528.4928.49583,100
18 Feb 202128.9228.9328.5428.7028.70817,300
17 Feb 202129.0629.2429.0129.2029.20601,400
16 Feb 202129.0529.1528.9128.9828.98748,400
12 Feb 202128.8329.3128.8029.1629.16580,700
11 Feb 202129.6629.6829.3729.5829.58730,800
10 Feb 202129.9929.9929.5429.6429.64826,400
09 Feb 202129.1129.7029.0829.6429.641,010,200
08 Feb 202128.5928.8028.5328.7628.76447,400
05 Feb 202128.2028.2827.9828.1928.19432,400
04 Feb 202127.8127.8427.6527.8127.81355,000
03 Feb 202127.4527.6627.3827.6527.65498,400
02 Feb 202126.8526.9526.7026.8526.85529,500
01 Feb 202126.6126.6426.4026.5126.51624,200
29 Jan 202126.7626.7926.3326.4826.48697,200
28 Jan 202126.8827.1526.7926.9526.95838,100
27 Jan 202127.1427.1426.7726.8226.821,328,400
26 Jan 202127.3727.4927.3227.3827.38723,300
25 Jan 202127.2727.3526.9227.2427.24690,100
22 Jan 202127.6827.7227.4027.5927.59936,100
21 Jan 202128.0528.5327.9828.2528.25883,700
20 Jan 202127.7527.9727.6427.9527.95946,700
19 Jan 202127.3727.6527.3127.4827.48967,900
15 Jan 202127.4127.4927.1427.4027.40868,100
14 Jan 202128.1528.4528.0728.2528.25468,000
13 Jan 202128.1528.1927.9528.0328.03401,100
12 Jan 202127.8228.1227.8028.0028.00522,800
11 Jan 202127.8828.2327.8128.1528.15523,300
08 Jan 202128.3128.3527.9228.1828.18557,900
07 Jan 202128.2228.2728.0028.1728.17515,700
06 Jan 202128.0528.4327.9728.2428.24770,600
05 Jan 202127.4527.7227.3827.6027.60697,800
04 Jan 202128.0028.0827.5527.7627.76807,300
31 Dec 202028.2828.3428.1528.2528.25370,600
30 Dec 202028.0328.3728.0228.1628.16656,600
29 Dec 202028.3128.4028.2128.2228.22474,300
28 Dec 202028.3128.7728.3128.4028.40516,200
24 Dec 202028.5228.6528.5128.5628.56209,700
23 Dec 202028.2828.7928.2428.6928.69666,300
22 Dec 202029.0129.0128.6328.8128.81623,700
21 Dec 202028.7629.0628.6829.0029.00480,500
18 Dec 202029.9329.9629.5329.7529.751,076,000
17 Dec 202029.3929.5329.3129.3229.32484,800
16 Dec 202029.6229.6229.4329.4629.46411,800
15 Dec 202029.5929.7829.4629.6529.65471,400
14 Dec 202029.3829.5729.2329.2429.24662,800
11 Dec 202029.3629.4629.1929.3429.34597,000
10 Dec 202029.5829.7929.5029.5629.56388,700
09 Dec 202030.0030.1829.8029.9729.97554,200
08 Dec 202029.5729.7429.5429.6829.68371,500
07 Dec 202029.9129.9729.7229.8129.81515,400
04 Dec 202030.0030.2129.8930.1830.18671,700
03 Dec 202029.6829.6829.3229.3529.35596,800
02 Dec 202029.1129.2928.7629.1329.13968,200
01 Dec 202027.8828.4827.8628.3628.361,157,000
30 Nov 202028.1028.1527.7127.7227.72959,200
27 Nov 202028.8029.0228.7228.7528.75458,300
25 Nov 202029.2329.3829.0429.3529.35733,800
24 Nov 202029.6429.8029.5029.7329.73687,100
23 Nov 202029.2029.3329.0729.1129.11566,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...