Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Honda Motor Co. Ltd (OP: HNDAF )

11.00 -0.19 (-1.70%)
Streaming Delayed Price Updated: 9:48 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2023 24.74 55 +1.03(+4.34%)
Jan 23, 2023 23.71 79 -0.29(-1.21%)
Jan 18, 2023 24.00 6,600 +0.85(+3.67%)
Jan 10, 2023 23.15 18 -0.85(-3.54%)
Jan 09, 2023 23.86 24.00 23.86 24.00 2,363 +1.10(+4.80%)
Dec 30, 2022 22.90 27 -0.51(-2.18%)
Dec 28, 2022 23.41 2 +0.75(+3.31%)
Dec 23, 2022 22.66 14,403 -0.34(-1.48%)
Dec 21, 2022 23.00 0 -0.95(-3.95%)
Dec 15, 2022 23.95 1 +0.20(+0.82%)
Dec 12, 2022 23.75 12,054 +0.55(+2.37%)
Dec 05, 2022 23.20 56 -0.81(-3.37%)
Dec 02, 2022 24.01 24.01 24.01 24.01 55,042 +0.31(+1.31%)
Dec 01, 2022 23.74 23.74 23.70 23.70 300 -0.81(-3.30%)
Nov 29, 2022 24.51 50 +0.31(+1.28%)
Nov 28, 2022 24.20 24.20 24.20 24.20 525 +0.75(+3.19%)
Nov 25, 2022 23.45 24.45 23.45 23.45 22,254 +0.20(+0.86%)
Nov 21, 2022 23.25 1 +0.00(+0.00%)
Nov 17, 2022 23.25 0 -0.15(-0.64%)
Nov 16, 2022 23.74 23.74 23.40 23.40 725 +0.05(+0.21%)
Nov 15, 2022 23.35 23.35 23.35 23.35 502 +1.03(+4.61%)
Nov 09, 2022 22.32 823 -1.68(-7.00%)
Nov 07, 2022 24.00 0 -0.01(-0.04%)
Nov 02, 2022 24.01 10,071 +1.01(+4.37%)
Nov 01, 2022 22.71 23.00 22.71 23.00 1,236 +0.45(+1.97%)
Oct 26, 2022 22.56 0 +0.16(+0.71%)
Oct 25, 2022 22.40 22.40 22.40 22.40 634 -0.16(-0.71%)
Oct 24, 2022 22.56 34 +0.56(+2.55%)
Oct 21, 2022 22.00 22.00 22.00 22.00 561 +0.23(+1.03%)
Oct 20, 2022 22.43 22.43 21.77 21.77 206 +0.21(+0.98%)
Oct 18, 2022 21.56 130,400 -0.44(-1.98%)
Oct 13, 2022 22.00 16,108 -0.45(-2.00%)
Oct 10, 2022 22.45 9,730 -0.15(-0.66%)
Oct 07, 2022 22.60 22.60 22.60 22.60 113 -0.00(-0.02%)
Oct 06, 2022 22.61 22.61 22.61 22.61 30,408 +0.46(+2.05%)
Oct 04, 2022 22.15 0 +0.25(+1.14%)
Oct 03, 2022 21.90 21.90 21.86 21.90 1,765 -0.15(-0.66%)
Sep 30, 2022 22.05 22.09 21.59 22.05 809 -1.86(-7.80%)
Sep 21, 2022 23.91 0 -0.44(-1.81%)
Sep 15, 2022 24.35 7 -0.91(-3.60%)
Sep 14, 2022 25.26 25.26 25.26 25.26 805 +0.91(+3.74%)
Sep 13, 2022 24.35 24.35 24.35 24.35 109,300 -0.91(-3.60%)
Sep 08, 2022 25.26 28,706 +0.65(+2.64%)
Sep 07, 2022 24.61 24.61 24.61 24.61 85,420 -2.15(-8.03%)
Aug 31, 2022 26.76 150,049 +0.00(+0.00%)
Aug 30, 2022 27.01 27.10 26.47 26.76 1,466 -0.24(-0.91%)
Aug 29, 2022 27.00 27.00 27.00 27.00 88,122 +0.32(+1.22%)
Aug 25, 2022 26.68 55,000 +0.44(+1.68%)
Aug 24, 2022 26.90 26.90 26.24 26.24 21,418 -0.98(-3.60%)
Aug 18, 2022 27.22 0 +0.29(+1.08%)
Aug 17, 2022 26.93 26.93 26.93 26.93 633 +0.16(+0.58%)
Aug 16, 2022 26.77 26.77 26.77 26.77 200 -0.48(-1.74%)
Aug 11, 2022 27.25 300,035 +0.40(+1.49%)
Aug 10, 2022 26.77 26.85 26.10 26.85 144,669 +1.50(+5.92%)
Aug 05, 2022 25.35 102,800 +0.00(+0.00%)
Aug 04, 2022 25.35 25.35 25.35 25.35 501,628 -0.18(-0.72%)
Jul 29, 2022 25.54 0 -0.20(-0.76%)
Jul 28, 2022 25.11 25.73 25.11 25.73 201,200 +0.62(+2.49%)
Jul 27, 2022 25.11 25.11 25.11 25.11 30,001 -0.70(-2.73%)
Jul 25, 2022 25.81 1,561 +1.12(+4.54%)
Jul 18, 2022 24.69 9 +0.89(+3.74%)
Jul 14, 2022 23.80 2,606 -0.58(-2.38%)
Jul 13, 2022 24.10 24.38 24.10 24.38 4,700 +0.33(+1.37%)
Jul 12, 2022 24.05 24.05 24.05 24.05 9,600 -0.02(-0.10%)
Jul 11, 2022 24.07 24.07 24.07 24.07 153 +0.18(+0.73%)
Jul 08, 2022 24.05 24.05 23.90 23.90 414 +0.60(+2.58%)
Jul 06, 2022 23.30 150,026 -1.12(-4.61%)
Jun 30, 2022 24.43 100,067 +0.38(+1.56%)
Jun 29, 2022 24.05 24.05 24.05 24.05 3,063 -0.75(-3.02%)
Jun 27, 2022 24.80 600 +0.00(+0.00%)
Jun 23, 2022 24.80 500 +0.40(+1.64%)
Jun 22, 2022 24.40 24.40 24.40 24.40 200 +0.22(+0.91%)
Jun 17, 2022 24.18 20,000 -1.17(-4.62%)
Jun 15, 2022 25.35 3 +1.01(+4.15%)
Jun 14, 2022 24.34 24.43 24.33 24.34 182,452 -0.84(-3.32%)
Jun 10, 2022 25.18 50,024 -0.15(-0.61%)
Jun 07, 2022 25.33 36,001 -0.01(-0.05%)
Jun 03, 2022 25.34 6 +0.04(+0.15%)
Jun 01, 2022 25.30 20,000 +0.59(+2.37%)
May 26, 2022 24.72 51 -0.97(-3.78%)
May 24, 2022 25.69 30 +0.36(+1.42%)
May 23, 2022 25.33 25.33 25.33 25.33 117 +0.18(+0.72%)
May 20, 2022 25.07 25.15 25.07 25.15 202 +0.16(+0.64%)
May 17, 2022 24.99 24 +0.41(+1.67%)
May 16, 2022 24.83 24.83 24.53 24.58 635 -0.42(-1.68%)
May 12, 2022 25.00 391 -0.33(-1.30%)
May 09, 2022 25.33 0 -0.91(-3.45%)
May 02, 2022 26.23 1,305 +0.32(+1.25%)
Apr 26, 2022 25.91 0 -0.51(-1.93%)
Apr 19, 2022 26.42 84 -0.09(-0.34%)
Apr 14, 2022 26.51 102 +0.01(+0.04%)
Apr 13, 2022 26.32 26.50 26.32 26.50 824 +0.34(+1.30%)
Apr 11, 2022 26.16 50 -1.70(-6.10%)
Apr 05, 2022 27.86 150,053 -0.77(-2.69%)
Mar 29, 2022 28.63 25 -0.26(-0.90%)
Mar 28, 2022 28.89 28.89 28.89 28.89 145 +0.69(+2.45%)
Mar 24, 2022 28.20 0 -0.05(-0.18%)
Mar 23, 2022 28.25 28.25 28.25 28.25 208 +0.65(+2.36%)
Mar 22, 2022 27.60 27.60 27.60 27.60 400 -0.91(-3.21%)
Mar 21, 2022 28.43 28.95 28.29 28.52 502 +1.75(+6.54%)
Mar 14, 2022 26.77 506 -0.25(-0.94%)
Mar 11, 2022 27.02 27.02 27.02 27.02 13,822 -0.25(-0.92%)
Mar 10, 2022 27.27 27.27 27.27 27.27 908 +1.71(+6.69%)
Mar 08, 2022 25.56 2 -2.04(-7.39%)
Mar 07, 2022 27.60 27.60 27.60 27.60 167 -0.71(-2.51%)
Mar 04, 2022 28.31 28.31 28.31 28.31 24,044 -0.69(-2.38%)
Mar 03, 2022 29.00 29.00 29.00 29.00 301,410 -0.77(-2.59%)
Feb 28, 2022 29.77 52,000 -0.67(-2.20%)
Feb 25, 2022 30.08 30.44 30.44 30.44 2,820 -0.21(-0.69%)
Feb 24, 2022 30.30 30.65 30.30 30.65 10,064 -1.32(-4.13%)
Feb 17, 2022 31.97 157 +1.33(+4.36%)
Feb 15, 2022 30.64 0 -1.04(-3.30%)
Feb 11, 2022 31.68 12 +0.75(+2.42%)
Feb 10, 2022 30.93 30.93 30.93 30.93 700 +0.93(+3.10%)
Feb 07, 2022 30.00 85,001 -0.85(-2.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.