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 (%)
Oct 31, 2011 30.41 30.41 29.90 30.14 274,300 -2.64(-8.05%)
Oct 28, 2011 32.34 32.78 32.34 32.78 10,100 +1.04(+3.28%)
Oct 27, 2011 31.67 31.74 31.62 31.74 237,000 +0.99(+3.22%)
Oct 25, 2011 30.75 30.75 30.75 0 -0.13(-0.42%)
Oct 24, 2011 30.80 30.88 30.80 30.88 173,600 +0.68(+2.25%)
Oct 21, 2011 30.20 30.20 30.20 30.20 80,000 -0.20(-0.66%)
Oct 19, 2011 30.40 30.40 30.40 30.40 0 -1.05(-3.34%)
Oct 18, 2011 30.93 31.45 30.93 31.45 22,100 +1.78(+6.00%)
Oct 17, 2011 29.67 29.67 29.67 29.67 108,300 +0.02(+0.07%)
Oct 14, 2011 29.65 29.65 29.65 29.65 100 +0.13(+0.44%)
Oct 13, 2011 29.52 29.52 29.52 29.52 300 -0.96(-3.17%)
Oct 12, 2011 30.47 30.48 30.47 30.48 36,000 +0.93(+3.16%)
Oct 07, 2011 29.55 29.55 29.55 0 +0.55(+1.90%)
Oct 03, 2011 29.00 29.00 29.00 0 -1.06(-3.53%)
Sep 30, 2011 30.06 30.06 30.06 30.06 200 -0.02(-0.07%)
Sep 29, 2011 30.08 30.08 30.08 30.08 100,000 -0.00(-0.01%)
Sep 28, 2011 30.04 30.09 30.04 30.09 33,200 +0.74(+2.52%)
Sep 26, 2011 29.34 29.34 29.34 29.34 0 -2.31(-7.30%)
Sep 16, 2011 31.66 31.66 31.66 0 +0.54(+1.72%)
Sep 15, 2011 31.12 31.12 31.12 31.12 15,148 +1.32(+4.43%)
Sep 13, 2011 29.80 29.80 29.80 29.80 0 -1.11(-3.58%)
Sep 07, 2011 30.91 30.91 30.91 30.91 0 +0.46(+1.49%)
Sep 06, 2011 30.27 30.45 30.27 30.45 144,500 -1.40(-4.40%)
Sep 02, 2011 31.85 31.85 31.85 31.85 200 -0.05(-0.16%)
Aug 29, 2011 31.90 31.90 31.90 2,600 +1.42(+4.66%)
Aug 24, 2011 30.48 30.48 30.48 0 -0.24(-0.78%)
Aug 23, 2011 30.70 30.72 30.70 30.72 67,200 -3.21(-9.46%)
Aug 11, 2011 33.93 33.93 33.93 0 -0.97(-2.78%)
Aug 09, 2011 34.90 34.90 34.90 34.90 0 -0.70(-1.97%)
Aug 08, 2011 35.60 35.60 35.60 35.60 150 -0.95(-2.60%)
Aug 04, 2011 36.55 36.55 36.55 36.55 0 -2.00(-5.19%)
Aug 03, 2011 39.02 39.02 38.55 38.55 563 -1.23(-3.09%)
Jul 19, 2011 39.78 39.78 39.78 0 -0.12(-0.30%)
Jul 18, 2011 39.90 39.90 39.90 39.90 100 -0.06(-0.15%)
Jul 15, 2011 39.96 39.96 39.96 39.96 77,934 -0.69(-1.70%)
Jul 14, 2011 40.70 40.70 40.65 40.65 350 +0.47(+1.17%)
Jul 13, 2011 40.18 40.18 40.18 40.18 22,000 +0.47(+1.19%)
Jul 12, 2011 39.66 39.71 36.66 39.71 132,700 -0.31(-0.78%)
Jul 11, 2011 40.02 40.02 40.02 40.02 209,000 +0.18(+0.45%)
Jul 07, 2011 39.84 39.84 39.84 0 +1.23(+3.19%)
Jun 30, 2011 38.61 38.61 38.61 0 +0.90(+2.39%)
Jun 27, 2011 37.71 37.71 37.71 0 +0.38(+1.02%)
Jun 24, 2011 37.53 37.53 37.33 37.33 34,300 +0.97(+2.66%)
Jun 21, 2011 36.36 36.36 36.36 0 -0.15(-0.41%)
Jun 17, 2011 36.51 36.51 36.51 36.51 0 +0.16(+0.44%)
Jun 16, 2011 36.35 36.35 36.35 36.35 100 +0.15(+0.41%)
Jun 15, 2011 37.11 37.11 36.20 36.20 1,550 +0.27(+0.75%)
Jun 14, 2011 36.08 36.08 35.76 35.93 69,000 -0.35(-0.96%)
Jun 13, 2011 36.55 36.55 35.99 36.28 25,600 -0.78(-2.10%)
May 24, 2011 37.06 37.06 37.06 0 -1.74(-4.48%)
May 16, 2011 38.80 38.80 38.80 0 +0.66(+1.74%)
May 11, 2011 38.14 38.14 38.14 38.14 0 -0.36(-0.94%)
May 10, 2011 38.50 38.50 38.50 38.50 100 -0.40(-1.03%)
May 04, 2011 38.90 38.90 38.90 0 -0.10(-0.26%)
May 03, 2011 39.00 39.00 39.00 39.00 900 -0.05(-0.13%)
May 02, 2011 39.05 39.05 39.00 39.05 280 +0.76(+1.98%)
Apr 28, 2011 38.29 38.29 38.29 38.29 0 +0.49(+1.30%)
Apr 27, 2011 37.80 37.80 37.80 37.80 489 +1.05(+2.86%)
Apr 20, 2011 36.75 36.75 36.75 100,000 +1.38(+3.92%)
Apr 18, 2011 35.37 35.37 35.37 35.37 0 -0.59(-1.63%)
Apr 15, 2011 36.04 36.04 35.95 35.95 263,790 +0.81(+2.31%)
Apr 14, 2011 35.40 35.40 35.14 35.14 49,300 -0.22(-0.63%)
Apr 13, 2011 35.36 35.36 35.36 35.36 600 +1.61(+4.77%)
Apr 12, 2011 33.75 33.75 33.75 33.75 100 -0.75(-2.17%)
Apr 07, 2011 34.50 34.50 34.50 34.50 0 +0.21(+0.61%)
Apr 06, 2011 34.29 34.29 34.29 34.29 2,448 -0.71(-2.03%)
Apr 05, 2011 35.00 35.00 35.00 35.00 100 -2.90(-7.65%)
Mar 31, 2011 37.90 37.90 37.90 37.90 0 -0.20(-0.52%)
Mar 30, 2011 38.10 38.10 38.10 38.10 300 +0.65(+1.74%)
Mar 29, 2011 37.45 37.45 37.45 37.45 100 +0.05(+0.13%)
Mar 28, 2011 37.50 37.50 37.40 37.40 400 +0.80(+2.19%)
Mar 25, 2011 36.50 37.00 36.50 36.60 147,706 -1.70(-4.44%)
Mar 24, 2011 37.55 38.30 37.55 38.30 950 -0.75(-1.92%)
Mar 22, 2011 39.05 39.05 39.05 39.05 0 -1.25(-3.10%)
Mar 21, 2011 39.90 40.30 39.90 40.30 1,400 +1.30(+3.33%)
Mar 18, 2011 38.30 39.00 38.30 39.00 2,180 +0.00(+0.00%)
Mar 17, 2011 39.00 39.00 39.00 39.00 8,800 +1.65(+4.42%)
Mar 16, 2011 38.65 38.70 37.20 37.35 4,850 -1.80(-4.60%)
Mar 15, 2011 38.22 39.15 38.22 39.15 1,400 +0.95(+2.49%)
Mar 14, 2011 38.20 38.20 38.20 38.20 600 -4.95(-11.47%)
Mar 03, 2011 43.15 43.15 43.15 43.15 0 -0.40(-0.92%)
Mar 02, 2011 43.55 43.55 43.55 43.55 140,116 +0.10(+0.23%)
Feb 28, 2011 43.45 43.45 43.45 0 +0.05(+0.12%)
Feb 25, 2011 43.40 43.40 43.40 43.40 200 +0.73(+1.71%)
Feb 23, 2011 42.67 42.67 42.67 175,290 -0.63(-1.45%)
Feb 22, 2011 43.30 43.30 43.30 43.30 200 -1.05(-2.37%)
Feb 17, 2011 44.35 44.35 44.35 0 +1.00(+2.31%)
Feb 04, 2011 43.35 43.35 43.35 0 +0.25(+0.58%)
Jan 27, 2011 43.10 43.10 43.10 0 +1.29(+3.09%)
Jan 25, 2011 41.81 41.81 41.81 92,000 +0.91(+2.22%)
Jan 24, 2011 40.90 40.90 40.90 40.90 120,200 +0.75(+1.87%)
Jan 20, 2011 40.15 40.15 40.15 0 -0.30(-0.74%)
Jan 18, 2011 40.45 40.45 40.45 10,400 -0.05(-0.12%)
Jan 13, 2011 40.50 40.50 40.50 40.50 0 +0.42(+1.05%)
Jan 12, 2011 39.60 40.08 39.60 40.08 10,950 +1.23(+3.17%)
Jan 10, 2011 38.85 38.85 38.85 0 -0.05(-0.13%)
Jan 07, 2011 38.90 38.90 38.90 38.90 250 -0.35(-0.89%)
Jan 06, 2011 39.25 39.25 39.00 39.25 22,150 -0.30(-0.76%)
Jan 04, 2011 39.55 39.55 39.55 0 -0.53(-1.31%)
Jan 03, 2011 40.08 40.08 40.08 40.08 16,000 +0.83(+2.10%)
Dec 22, 2010 39.25 39.25 39.25 0 +0.05(+0.13%)
Dec 21, 2010 39.20 39.20 39.20 39.20 500 +0.55(+1.42%)
Dec 20, 2010 38.65 38.65 38.65 38.65 200 +0.05(+0.13%)
Dec 17, 2010 38.20 38.60 38.20 38.60 622 +0.80(+2.12%)
Dec 15, 2010 37.80 37.80 37.80 0 -0.08(-0.20%)
Dec 13, 2010 37.88 37.88 37.88 37.88 0 +0.00(+0.00%)
Dec 03, 2010 37.88 37.88 37.88 0 +0.38(+1.00%)
Dec 02, 2010 37.45 37.50 37.45 37.50 400 +0.70(+1.90%)
Nov 29, 2010 36.80 36.80 36.80 36.80 0 -0.07(-0.19%)
Nov 26, 2010 36.85 36.87 36.85 36.87 20,000 -0.63(-1.68%)
Nov 22, 2010 37.50 37.50 37.50 37.50 0 -0.60(-1.57%)
Nov 18, 2010 38.10 38.10 38.10 38.10 0 +1.65(+4.53%)
Nov 11, 2010 36.45 36.45 36.45 36.45 0 +2.69(+7.97%)
Nov 03, 2010 33.76 33.76 33.76 104,700 -1.54(-4.36%)
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.