Australia markets closed

Honda Motor Co., Ltd. (HMC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
37.18-0.14 (-0.38%)
As of 03:50PM EDT. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202437.2037.2437.0837.1837.18412,406
27 Mar 202437.3037.3437.0637.3237.321,217,800
26 Mar 202437.3237.3737.1937.2837.281,903,800
25 Mar 202437.3237.4437.1737.2837.28654,000
22 Mar 202437.6637.9037.6037.6837.681,312,500
21 Mar 202437.2937.4937.2037.4437.441,361,200
20 Mar 202436.8537.1636.8537.0837.083,765,800
19 Mar 202436.8037.0636.7836.8536.851,371,900
18 Mar 202436.5636.6736.3636.4336.432,260,600
15 Mar 202435.9036.1835.8636.0636.061,121,800
14 Mar 202435.4335.5035.1835.2435.24668,400
13 Mar 202435.0135.1735.0035.1635.16620,600
12 Mar 202435.1335.2734.9935.2035.20627,700
11 Mar 202435.0035.0534.6034.6834.681,077,400
08 Mar 202435.8035.9735.4935.5235.52844,600
07 Mar 202435.3335.5035.2035.4435.441,148,600
06 Mar 202436.4636.6136.2036.2436.243,007,300
05 Mar 202435.9336.0535.7635.7835.781,610,400
04 Mar 202435.9136.0935.8235.9835.981,124,400
01 Mar 202435.8836.1035.8836.0736.07895,700
29 Feb 202435.7235.7835.4335.5935.59573,500
28 Feb 202435.2835.4935.2135.3735.37503,000
27 Feb 202435.5035.5035.1735.2535.25695,600
26 Feb 202435.6935.8235.5835.6635.66698,100
23 Feb 202435.7935.9035.6835.8235.82756,400
22 Feb 202435.6836.0335.5435.7435.741,623,800
21 Feb 202434.7934.9734.7334.9434.941,011,200
20 Feb 202434.8034.8534.5334.6334.63578,500
16 Feb 202434.7934.9234.6734.7434.74667,000
15 Feb 202434.2834.8534.2834.8234.821,079,800
14 Feb 202433.8833.8833.5933.8333.83909,400
13 Feb 202434.2134.2833.8834.0634.061,589,100
12 Feb 202434.2734.6134.2734.4834.48607,300
09 Feb 202434.4234.5634.2434.3634.361,169,900
08 Feb 202434.7335.1834.6435.1635.161,029,200
07 Feb 202434.8734.9834.7934.9334.93860,400
06 Feb 202434.1534.5534.1334.4234.42981,900
05 Feb 202434.0734.1133.5633.8633.861,398,300
02 Feb 202433.4933.5633.2833.5333.53852,300
01 Feb 202433.6733.8233.4133.7733.77710,200
31 Jan 202433.6233.8733.4933.4933.491,103,200
30 Jan 202433.3933.4933.3433.3833.38722,200
29 Jan 202433.1633.3733.0733.3433.341,160,100
26 Jan 202432.3032.5232.2932.4932.49569,300
25 Jan 202432.2932.3132.1232.2632.26665,100
24 Jan 202432.3032.4332.1732.2032.201,157,500
23 Jan 202432.3132.4232.2232.3832.38796,200
22 Jan 202432.5632.6232.4632.5632.56755,100
19 Jan 202432.2332.3631.9932.3632.361,045,300
18 Jan 202432.5232.7332.4232.6932.691,117,300
17 Jan 202431.7031.8731.7031.8531.85805,000
16 Jan 202432.0032.1431.9232.0532.05961,600
12 Jan 202432.2132.3532.0732.1532.151,036,300
11 Jan 202432.4632.5032.1032.1832.181,253,000
10 Jan 202432.0132.1331.9732.1032.101,446,000
09 Jan 202431.6931.7031.4631.5031.50982,800
08 Jan 202431.7732.0331.6432.0332.031,343,100
05 Jan 202431.6232.0531.6231.7531.75956,500
04 Jan 202431.0331.2830.9831.0031.001,253,600
03 Jan 202430.6530.7830.5730.6030.601,029,400
02 Jan 202430.6930.9530.6830.7930.79664,200
29 Dec 202330.9731.0430.8330.9130.91733,600
28 Dec 202330.6030.7230.6030.6530.65450,200
27 Dec 202330.5030.5730.4230.5130.51558,700
26 Dec 202330.3830.7130.3830.6030.60481,400
22 Dec 202330.5830.7830.5030.5930.59692,700
21 Dec 202330.4730.5830.3030.5630.56893,800
20 Dec 202330.7530.8730.3530.3730.371,483,800
19 Dec 202330.1430.3830.1430.1930.19835,800
18 Dec 202329.9430.1029.7729.8129.811,192,300
15 Dec 202329.5029.5929.0529.4429.442,753,400
14 Dec 202329.6030.1629.5729.9829.982,148,100
13 Dec 202330.2830.6830.1530.6230.62965,200
12 Dec 202330.4530.5730.2830.5130.51748,200
11 Dec 202330.7030.9030.6930.8530.851,400,200
08 Dec 202330.3330.6130.2630.4830.481,065,700
07 Dec 202330.5130.6530.2730.6030.601,301,200
06 Dec 202331.0331.1630.7730.7830.781,023,100
05 Dec 202330.5030.6230.4230.5130.51742,100
04 Dec 202330.3530.4030.0930.2630.261,049,700
01 Dec 202330.8831.1730.8231.1731.171,088,800
30 Nov 202330.7430.7730.5630.6630.661,290,600
29 Nov 202330.7530.9230.6130.6130.611,288,400
28 Nov 202330.8631.0730.7730.9330.93991,600
27 Nov 202331.2531.2931.0931.1331.13765,800
24 Nov 202331.4531.7031.4531.6331.63545,900
22 Nov 202331.1331.2331.0331.2231.22809,000
21 Nov 202331.0631.0830.7330.7730.771,041,300
20 Nov 202331.5731.6631.2731.5831.581,060,800
17 Nov 202332.3032.5732.2432.5732.571,064,400
16 Nov 202331.9031.9431.6931.8031.801,005,000
15 Nov 202331.8331.8831.6431.6831.681,150,200
14 Nov 202331.9832.2431.9832.2132.211,735,700
13 Nov 202330.9931.1630.8231.0831.081,245,300
10 Nov 202331.3531.6131.1531.5831.58948,400
09 Nov 202332.0232.0530.9130.9230.921,968,900
08 Nov 202332.1732.2831.7731.8731.871,991,100
07 Nov 202332.1932.2731.9532.1032.101,263,500
06 Nov 202332.5132.5232.2032.2932.29913,500
03 Nov 202332.0132.3332.0132.2132.211,169,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...