Australia Markets closed

Honda Motor Co., Ltd. (HMC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
29.39+0.79 (+2.76%)
At close: 4:00PM EST

29.39 0.00 (0.00%)
After hours: 5:55PM EST

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
05 Mar 202128.9529.4528.9029.3929.391,426,805
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 202128.8329.3128.8029.1629.16581,100
11 Feb 202129.6629.6829.3729.5829.58731,100
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
20 Nov 202028.8128.8928.6228.7828.78708,000
19 Nov 202028.4328.5728.3228.4528.45409,400
18 Nov 202028.6028.9728.5228.5828.58628,900
17 Nov 202029.1629.3829.1029.1929.191,041,000
16 Nov 202029.2529.5229.1329.4829.48752,800
13 Nov 202027.8228.2827.8028.2128.21410,900
12 Nov 202027.9028.0527.6827.7827.78526,700
11 Nov 202028.6228.6428.2628.3628.36903,700
10 Nov 202028.0028.2227.9628.0628.06925,900
09 Nov 202027.9527.9627.4627.5527.55723,200
06 Nov 202025.7526.4925.6426.3626.361,150,500
05 Nov 202024.5224.9124.5024.8624.86922,500
04 Nov 202024.4424.6024.2224.3624.36756,700
03 Nov 202024.7224.8724.4124.4924.49762,900
02 Nov 202024.2624.3724.1724.2324.23547,700
30 Oct 202023.5623.7423.5223.6223.62436,400
29 Oct 202023.6423.8923.4923.8123.81438,600
28 Oct 202023.6523.6623.2323.2623.26835,600
27 Oct 202024.2924.2924.0924.1224.12703,400
26 Oct 202024.5624.6924.3824.4624.46449,900
23 Oct 202024.6424.8324.5724.7924.79504,800
22 Oct 202024.5824.6724.4824.6124.61313,300
21 Oct 202024.7624.9524.7224.8124.81345,800
20 Oct 202024.3724.6324.3724.5124.51596,600
19 Oct 202024.4624.5624.3424.4224.42574,400
16 Oct 202024.1624.3524.1124.2424.24395,500
15 Oct 202023.8024.0623.7124.0624.06350,000
14 Oct 202024.1024.1324.0024.0024.00387,700
13 Oct 202024.2124.2124.0324.0824.08350,700
12 Oct 202024.1924.2424.0624.2124.21549,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...