News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Honda Motor Co., Ltd. (HNDAF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

26.77

-1.81

(-6.35%)

At close: 12:23PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Nov 2021	26.77	26.77	26.77	26.77	26.77	4,100
29 Nov 2021	28.59	28.59	28.59	28.59	28.59	-
26 Nov 2021	28.59	28.59	28.59	28.59	28.59	-
24 Nov 2021	28.59	28.59	28.59	28.59	28.59	-
23 Nov 2021	28.59	28.59	28.59	28.59	28.59	100
22 Nov 2021	28.64	28.64	28.64	28.64	28.64	3,100
19 Nov 2021	28.10	28.10	28.10	28.10	28.10	800
18 Nov 2021	27.34	28.10	27.34	28.10	28.10	3,800
17 Nov 2021	28.46	28.46	28.46	28.46	28.46	200
16 Nov 2021	28.16	29.00	28.08	29.00	29.00	600
15 Nov 2021	27.94	27.94	27.94	27.94	27.94	-
12 Nov 2021	27.94	27.94	27.94	27.94	27.94	-
11 Nov 2021	27.94	27.94	27.94	27.94	27.94	200
10 Nov 2021	28.26	28.26	28.26	28.26	28.26	300,500
09 Nov 2021	29.79	29.79	29.79	29.79	29.79	200
08 Nov 2021	29.28	29.28	29.25	29.25	29.25	200
05 Nov 2021	29.53	29.53	29.53	29.53	29.53	59,900
04 Nov 2021	29.53	29.53	29.53	29.53	29.53	-
03 Nov 2021	31.21	31.21	29.53	29.53	29.53	1,100
02 Nov 2021	31.21	31.21	31.21	31.21	31.21	1,000
01 Nov 2021	29.50	29.50	29.50	29.50	29.50	-
29 Oct 2021	29.50	29.50	29.50	29.50	29.50	-
28 Oct 2021	29.50	29.50	29.50	29.50	29.50	-
27 Oct 2021	30.10	30.10	29.50	29.50	29.50	1,300
26 Oct 2021	30.30	30.30	30.05	30.05	30.05	300
25 Oct 2021	30.14	30.14	30.14	30.14	30.14	300
22 Oct 2021	30.10	30.10	30.10	30.10	30.10	-
21 Oct 2021	30.10	30.10	30.10	30.10	30.10	1,500
20 Oct 2021	30.02	30.02	30.02	30.02	30.02	-
19 Oct 2021	30.73	30.73	30.02	30.02	30.02	3,000
18 Oct 2021	30.45	30.45	30.45	30.45	30.45	-
15 Oct 2021	30.40	30.58	30.40	30.45	30.45	20,900
14 Oct 2021	30.04	30.13	30.04	30.13	30.13	300
13 Oct 2021	30.15	30.17	30.15	30.17	30.17	9,900
12 Oct 2021	30.63	30.63	30.63	30.63	30.63	25,000
11 Oct 2021	30.41	30.80	30.41	30.63	30.63	80,500
08 Oct 2021	29.41	29.41	29.41	29.41	29.41	200
07 Oct 2021	30.45	30.45	30.45	30.45	30.45	64,100
06 Oct 2021	30.45	30.45	30.45	30.45	30.45	-
05 Oct 2021	30.45	30.45	30.45	30.45	30.45	-
04 Oct 2021	30.81	31.54	30.45	30.45	30.45	42,300
01 Oct 2021	31.49	31.49	31.49	31.49	31.49	100
30 Sept 2021	31.49	31.49	31.49	31.49	31.49	100
29 Sept 2021	31.49	31.49	31.49	31.49	31.49	200
29 Sept 2021	0.493 Dividend
28 Sept 2021	30.77	30.77	30.77	30.77	30.28	-
27 Sept 2021	30.77	30.77	30.77	30.77	30.28	100
24 Sept 2021	30.08	30.08	30.08	30.08	29.60	2,000
23 Sept 2021	30.08	30.08	30.08	30.08	29.60	64,000
22 Sept 2021	30.08	30.08	30.08	30.08	29.60	-
21 Sept 2021	30.08	30.08	30.08	30.08	29.60	1,600
20 Sept 2021	30.43	30.43	30.43	30.43	29.94	100
17 Sept 2021	31.17	31.17	31.17	31.17	30.67	400
16 Sept 2021	31.17	31.17	31.17	31.17	30.67	100
15 Sept 2021	30.91	30.91	30.90	30.90	30.40	200
14 Sept 2021	31.99	31.99	31.99	31.99	31.48	100
13 Sept 2021	30.91	30.91	30.91	30.91	30.41	-
10 Sept 2021	30.89	30.91	30.89	30.91	30.41	174,200
09 Sept 2021	30.57	30.57	30.57	30.57	30.08	-
08 Sept 2021	30.57	30.57	30.57	30.57	30.08	-
07 Sept 2021	30.57	30.57	30.57	30.57	30.08	300
03 Sept 2021	30.55	30.70	30.55	30.70	30.21	1,400
02 Sept 2021	29.66	30.28	29.66	30.28	29.79	3,200
01 Sept 2021	29.67	29.67	29.67	29.67	29.19	200
31 Aug 2021	30.50	30.50	30.50	30.50	30.01	-
30 Aug 2021	30.50	30.50	30.50	30.50	30.01	300
27 Aug 2021	30.45	30.45	30.45	30.45	29.96	100
26 Aug 2021	30.12	30.12	30.12	30.12	29.64	-
25 Aug 2021	30.12	30.12	30.12	30.12	29.64	10,000
24 Aug 2021	30.12	30.12	30.12	30.12	29.64	-
23 Aug 2021	30.12	30.12	30.12	30.12	29.64	-
20 Aug 2021	30.27	30.27	30.00	30.12	29.64	1,300
19 Aug 2021	31.82	31.82	31.82	31.82	31.31	-
18 Aug 2021	31.82	31.82	31.82	31.82	31.31	-
17 Aug 2021	32.00	32.00	31.82	31.82	31.31	700
16 Aug 2021	32.48	32.48	32.48	32.48	31.96	-
13 Aug 2021	32.48	32.48	32.48	32.48	31.96	100
12 Aug 2021	33.59	33.59	33.59	33.59	33.05	-
11 Aug 2021	33.59	33.59	33.59	33.59	33.05	-
10 Aug 2021	33.59	33.59	33.59	33.59	33.05	700
09 Aug 2021	33.00	33.08	33.00	33.01	32.48	900
06 Aug 2021	32.04	32.04	32.04	32.04	31.53	1,700
05 Aug 2021	32.04	32.04	32.04	32.04	31.53	100
04 Aug 2021	33.01	33.01	33.01	33.01	32.48	400
03 Aug 2021	31.88	31.88	31.88	31.88	31.37	-
02 Aug 2021	31.88	31.88	31.88	31.88	31.37	-
30 July 2021	31.88	31.88	31.88	31.88	31.37	36,000
29 July 2021	31.88	31.88	31.88	31.88	31.37	-
28 July 2021	31.88	31.88	31.88	31.88	31.37	600
27 July 2021	31.22	31.22	31.22	31.22	30.72	-
26 July 2021	31.22	31.22	31.22	31.22	30.72	-
23 July 2021	31.22	31.22	31.22	31.22	30.72	100
22 July 2021	31.22	31.22	31.22	31.22	30.72	-
21 July 2021	31.21	31.22	31.21	31.22	30.72	600
20 July 2021	32.01	32.01	32.01	32.01	31.50	200
19 July 2021	32.01	32.01	32.01	32.01	31.50	100
16 July 2021	32.01	32.01	32.01	32.01	31.50	-
15 July 2021	32.01	32.01	32.01	32.01	31.50	1,700
14 July 2021	32.74	32.74	32.74	32.74	32.22	100
13 July 2021	32.44	32.44	32.44	32.44	31.92	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,557.80-29.60(-0.39%)

AUD/USD0.7170+0.0037(+0.52%)

ASX 2007,235.90-20.10(-0.28%)

OIL68.04+1.86(+2.81%)

GOLD1,781.40+4.90(+0.28%)

BTC-AUD79,760.38-740.41(-0.92%)

News that makes you smarter and richer... For free.

Honda Motor Co., Ltd. (HNDAF)

ALL ORDS
7,557.80
-29.60(-0.39%)

AUD/USD
0.7170
+0.0037(+0.52%)

ASX 200
7,235.90
-20.10(-0.28%)

OIL
68.04
+1.86(+2.81%)

GOLD
1,781.40
+4.90(+0.28%)

BTC-AUD
79,760.38
-740.41(-0.92%)