Get the latest business, economy and property news, delivered straight to you.

Stay informed every day with Yahoo Finance's free Fully Briefed newsletter.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2021	30.90	30.92	30.67	30.68	30.68	258,057
16 Apr 2021	30.68	30.77	30.54	30.67	30.67	570,500
15 Apr 2021	30.60	30.62	30.43	30.59	30.59	704,500
14 Apr 2021	30.10	30.53	30.00	30.39	30.39	640,700
13 Apr 2021	29.97	30.01	29.69	29.91	29.91	760,000
12 Apr 2021	29.72	29.95	29.71	29.78	29.78	739,700
09 Apr 2021	29.45	29.70	29.41	29.68	29.68	701,500
08 Apr 2021	29.75	29.75	29.43	29.47	29.47	876,200
07 Apr 2021	29.65	30.05	29.64	29.92	29.92	1,169,000
06 Apr 2021	29.33	29.69	29.14	29.61	29.61	1,066,800
05 Apr 2021	30.19	30.50	30.10	30.43	30.43	813,800
01 Apr 2021	30.14	30.14	29.83	30.07	30.07	486,500
31 Mar 2021	30.19	30.35	30.04	30.20	30.20	605,800
30 Mar 2021	30.09	30.45	30.04	30.33	30.33	499,400
29 Mar 2021	30.24	30.44	30.19	30.24	30.24	453,000
26 Mar 2021	30.34	30.49	30.18	30.45	30.45	394,600
25 Mar 2021	30.02	30.30	29.83	30.25	30.25	638,500
24 Mar 2021	30.09	30.40	30.05	30.14	30.14	923,300
23 Mar 2021	30.37	30.49	29.96	30.03	30.03	895,200
22 Mar 2021	31.02	31.05	30.78	30.93	30.93	867,400
19 Mar 2021	31.62	31.92	31.34	31.85	31.85	1,370,300
18 Mar 2021	30.48	30.99	30.42	30.69	30.69	1,831,300
17 Mar 2021	30.35	30.72	30.15	30.64	30.64	780,100
16 Mar 2021	30.63	30.75	30.54	30.57	30.57	775,800
15 Mar 2021	30.21	30.54	30.21	30.54	30.54	710,400
12 Mar 2021	29.54	29.81	29.52	29.77	29.77	471,300
11 Mar 2021	29.70	29.76	29.44	29.67	29.67	848,800
10 Mar 2021	29.89	30.01	29.61	29.98	29.98	692,000
09 Mar 2021	30.02	30.18	29.82	30.02	30.02	1,003,800
08 Mar 2021	29.36	29.79	29.32	29.48	29.48	1,345,700
05 Mar 2021	28.95	29.45	28.87	29.39	29.39	1,462,200
04 Mar 2021	28.65	28.94	28.25	28.60	28.60	1,582,400
03 Mar 2021	28.96	29.19	28.87	28.88	28.88	991,100
02 Mar 2021	28.28	28.64	28.19	28.40	28.40	1,030,900
01 Mar 2021	28.30	28.60	28.21	28.48	28.48	941,600
26 Feb 2021	28.00	28.00	27.27	27.67	27.67	1,543,200
25 Feb 2021	28.72	28.85	28.06	28.21	28.21	1,544,400
24 Feb 2021	28.46	28.88	28.32	28.80	28.80	3,950,600
23 Feb 2021	27.97	28.13	27.29	28.04	28.04	1,497,500
22 Feb 2021	28.25	28.35	27.84	27.89	27.89	1,222,500
19 Feb 2021	28.50	28.75	28.45	28.49	28.49	583,100
18 Feb 2021	28.92	28.93	28.54	28.70	28.70	817,300
17 Feb 2021	29.06	29.24	29.01	29.20	29.20	601,400
16 Feb 2021	29.05	29.15	28.91	28.98	28.98	748,400
12 Feb 2021	28.83	29.31	28.80	29.16	29.16	580,700
11 Feb 2021	29.66	29.68	29.37	29.58	29.58	730,800
10 Feb 2021	29.99	29.99	29.54	29.64	29.64	826,400
09 Feb 2021	29.11	29.70	29.08	29.64	29.64	1,010,200
08 Feb 2021	28.59	28.80	28.53	28.76	28.76	447,400
05 Feb 2021	28.20	28.28	27.98	28.19	28.19	432,400
04 Feb 2021	27.81	27.84	27.65	27.81	27.81	355,000
03 Feb 2021	27.45	27.66	27.38	27.65	27.65	498,400
02 Feb 2021	26.85	26.95	26.70	26.85	26.85	529,500
01 Feb 2021	26.61	26.64	26.40	26.51	26.51	624,200
29 Jan 2021	26.76	26.79	26.33	26.48	26.48	697,200
28 Jan 2021	26.88	27.15	26.79	26.95	26.95	838,100
27 Jan 2021	27.14	27.14	26.77	26.82	26.82	1,328,400
26 Jan 2021	27.37	27.49	27.32	27.38	27.38	723,300
25 Jan 2021	27.27	27.35	26.92	27.24	27.24	690,100
22 Jan 2021	27.68	27.72	27.40	27.59	27.59	936,100
21 Jan 2021	28.05	28.53	27.98	28.25	28.25	883,700
20 Jan 2021	27.75	27.97	27.64	27.95	27.95	946,700
19 Jan 2021	27.37	27.65	27.31	27.48	27.48	967,900
15 Jan 2021	27.41	27.49	27.14	27.40	27.40	868,100
14 Jan 2021	28.15	28.45	28.07	28.25	28.25	468,000
13 Jan 2021	28.15	28.19	27.95	28.03	28.03	401,100
12 Jan 2021	27.82	28.12	27.80	28.00	28.00	522,800
11 Jan 2021	27.88	28.23	27.81	28.15	28.15	523,300
08 Jan 2021	28.31	28.35	27.92	28.18	28.18	557,900
07 Jan 2021	28.22	28.27	28.00	28.17	28.17	515,700
06 Jan 2021	28.05	28.43	27.97	28.24	28.24	770,600
05 Jan 2021	27.45	27.72	27.38	27.60	27.60	697,800
04 Jan 2021	28.00	28.08	27.55	27.76	27.76	807,300
31 Dec 2020	28.28	28.34	28.15	28.25	28.25	370,600
30 Dec 2020	28.03	28.37	28.02	28.16	28.16	656,600
29 Dec 2020	28.31	28.40	28.21	28.22	28.22	474,300
28 Dec 2020	28.31	28.77	28.31	28.40	28.40	516,200
24 Dec 2020	28.52	28.65	28.51	28.56	28.56	209,700
23 Dec 2020	28.28	28.79	28.24	28.69	28.69	666,300
22 Dec 2020	29.01	29.01	28.63	28.81	28.81	623,700
21 Dec 2020	28.76	29.06	28.68	29.00	29.00	480,500
18 Dec 2020	29.93	29.96	29.53	29.75	29.75	1,076,000
17 Dec 2020	29.39	29.53	29.31	29.32	29.32	484,800
16 Dec 2020	29.62	29.62	29.43	29.46	29.46	411,800
15 Dec 2020	29.59	29.78	29.46	29.65	29.65	471,400
14 Dec 2020	29.38	29.57	29.23	29.24	29.24	662,800
11 Dec 2020	29.36	29.46	29.19	29.34	29.34	597,000
10 Dec 2020	29.58	29.79	29.50	29.56	29.56	388,700
09 Dec 2020	30.00	30.18	29.80	29.97	29.97	554,200
08 Dec 2020	29.57	29.74	29.54	29.68	29.68	371,500
07 Dec 2020	29.91	29.97	29.72	29.81	29.81	515,400
04 Dec 2020	30.00	30.21	29.89	30.18	30.18	671,700
03 Dec 2020	29.68	29.68	29.32	29.35	29.35	596,800
02 Dec 2020	29.11	29.29	28.76	29.13	29.13	968,200
01 Dec 2020	27.88	28.48	27.86	28.36	28.36	1,157,000
30 Nov 2020	28.10	28.15	27.71	27.72	27.72	959,200
27 Nov 2020	28.80	29.02	28.72	28.75	28.75	458,300
25 Nov 2020	29.23	29.38	29.04	29.35	29.35	733,800
24 Nov 2020	29.64	29.80	29.50	29.73	29.73	687,100
23 Nov 2020	29.20	29.33	29.07	29.11	29.11	566,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS7,328.00+2.20(+0.03%)

AUD/USD0.7762+0.0022(+0.29%)

ASX 2007,065.60+2.10(+0.03%)

Get the latest business, economy and property news, delivered straight to you.

Honda Motor Co., Ltd. (HMC)

ALL ORDS
7,328.00
+2.20(+0.03%)

AUD/USD
0.7762
+0.0022(+0.29%)

ASX 200
7,065.60
+2.10(+0.03%)