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

Honda Motor Co. Ltd (OP: HNDAF )

11.19 -0.09 (-0.80%)
Streaming Delayed Price Updated: 1:41 PM EDT, May 22, 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 (%)
Mar 28, 2018 33.82 33.82 33.82 34 +0.98(+3.00%)
Mar 23, 2018 32.84 32.84 32.84 0 -1.27(-3.71%)
Mar 22, 2018 34.10 34.10 34.10 34.10 996 -0.98(-2.79%)
Mar 20, 2018 35.08 35.08 35.08 0 +0.62(+1.79%)
Mar 15, 2018 34.46 34.46 34.46 90 -0.63(-1.80%)
Mar 12, 2018 35.09 35.09 35.09 0 +0.27(+0.78%)
Mar 06, 2018 34.83 34.83 34.83 60,000 +0.25(+0.71%)
Mar 05, 2018 34.58 34.58 34.58 34.58 492 +0.58(+1.71%)
Mar 02, 2018 33.46 34.00 33.46 34.00 37,600 -2.41(-6.62%)
Feb 28, 2018 36.41 36.41 36.41 16,000 -0.22(-0.61%)
Feb 27, 2018 36.63 36.63 36.63 36.63 17,000 +0.70(+1.96%)
Feb 23, 2018 35.93 35.93 35.93 8,019 +0.36(+1.01%)
Feb 16, 2018 35.57 35.57 35.57 0 +0.57(+1.63%)
Feb 13, 2018 35.00 35.00 35.00 420,000 +0.55(+1.61%)
Feb 09, 2018 34.45 34.45 34.45 0 -1.55(-4.32%)
Jan 25, 2018 36.00 36.00 36.00 1 -0.05(-0.14%)
Jan 23, 2018 36.05 36.05 36.05 0 +0.56(+1.58%)
Jan 11, 2018 35.49 35.49 35.49 62 +1.85(+5.50%)
Dec 29, 2017 33.64 33.64 33.64 20 -0.19(-0.56%)
Dec 21, 2017 33.83 33.83 33.83 0 -0.59(-1.71%)
Dec 19, 2017 34.42 34.42 34.42 0 +1.08(+3.24%)
Dec 12, 2017 33.34 33.34 33.34 0 +0.01(+0.03%)
Dec 08, 2017 33.33 33.33 33.33 0 +0.37(+1.13%)
Nov 29, 2017 32.96 32.96 32.96 0 +0.33(+1.00%)
Nov 28, 2017 32.63 32.63 32.63 32.63 2,800 -0.20(-0.60%)
Nov 17, 2017 32.83 32.83 32.83 35 +0.57(+1.75%)
Nov 13, 2017 32.26 32.26 32.26 198 -0.29(-0.89%)
Nov 03, 2017 32.55 32.55 32.55 41 +0.55(+1.72%)
Nov 02, 2017 32.00 32.00 32.00 32.00 199 -0.43(-1.33%)
Nov 01, 2017 32.43 32.43 32.43 32.43 27,720 +2.21(+7.31%)
Oct 26, 2017 30.22 30.22 30.22 0 -0.18(-0.59%)
Oct 24, 2017 30.40 30.40 30.40 18 -0.12(-0.41%)
Oct 23, 2017 30.52 30.52 30.52 30.52 16,000 +0.08(+0.28%)
Oct 17, 2017 30.44 30.44 30.44 6,105 +0.34(+1.13%)
Oct 10, 2017 30.10 30.10 30.10 0 +0.01(+0.03%)
Oct 05, 2017 30.09 30.09 30.09 40 +0.16(+0.53%)
Sep 26, 2017 29.93 29.93 29.93 0 -0.07(-0.23%)
Sep 22, 2017 30.00 30.00 30.00 196 +0.99(+3.41%)
Sep 19, 2017 29.01 29.01 29.01 0 -0.54(-1.83%)
Sep 12, 2017 29.55 29.55 29.55 69 +1.42(+5.03%)
Sep 08, 2017 28.13 28.13 28.13 1,004 -0.54(-1.87%)
Sep 07, 2017 28.67 28.67 28.67 28.67 13,500 +0.24(+0.85%)
Sep 05, 2017 28.43 28.43 28.43 33,600 +0.18(+0.63%)
Sep 01, 2017 28.25 27.88 28.25 204 +0.38(+1.35%)
Aug 29, 2017 27.88 27.88 27.88 477 +0.12(+0.45%)
Aug 25, 2017 27.75 27.75 27.75 1,392 -0.09(-0.31%)
Aug 24, 2017 27.82 27.84 27.82 27.84 56,000 +0.64(+2.37%)
Aug 17, 2017 27.19 27.19 27.19 3,770 -1.59(-5.52%)
Aug 07, 2017 28.78 28.78 28.78 2 +0.08(+0.28%)
Aug 03, 2017 28.70 28.70 28.70 1,521 +0.10(+0.35%)
Aug 02, 2017 28.53 28.95 28.53 28.60 16,226 +0.51(+1.82%)
Aug 01, 2017 28.09 28.09 28.09 28.09 38,402 +0.09(+0.32%)
Jul 31, 2017 27.90 28.00 27.90 28.00 645 +0.39(+1.43%)
Jul 27, 2017 27.61 27.61 27.61 0 +0.07(+0.24%)
Jul 26, 2017 27.51 27.54 27.51 27.54 78,000 -0.06(-0.22%)
Jul 25, 2017 27.63 27.63 27.60 27.60 144,700 -0.30(-1.08%)
Jul 21, 2017 27.90 27.90 27.90 50 +0.30(+1.07%)
Jul 18, 2017 27.61 27.61 27.61 0 -0.39(-1.41%)
Jul 17, 2017 28.00 28.00 28.00 28.00 199 +0.17(+0.61%)
Jul 14, 2017 26.84 27.88 26.84 27.83 34,834 +0.40(+1.46%)
Jul 13, 2017 27.31 27.43 27.31 27.43 40,200 +0.31(+1.14%)
Jul 12, 2017 27.01 27.55 27.01 27.12 412 +0.04(+0.13%)
Jul 11, 2017 27.09 27.09 27.09 27.09 20,000 -0.09(-0.33%)
Jul 10, 2017 27.18 27.18 27.18 27.18 36,300 -0.05(-0.18%)
Jul 07, 2017 27.23 27.23 27.23 27.23 16,000 -0.13(-0.48%)
Jul 06, 2017 27.36 27.36 27.36 27.36 25,500 -0.59(-2.13%)
Jul 03, 2017 27.95 27.95 27.95 0 +0.70(+2.55%)
Jun 30, 2017 27.25 27.25 27.25 27.25 43,050 +0.11(+0.39%)
Jun 29, 2017 27.32 27.38 27.15 27.15 51,200 -0.29(-1.06%)
Jun 28, 2017 27.55 27.55 27.44 27.44 28,102 +0.01(+0.04%)
Jun 27, 2017 27.43 27.43 27.43 27.43 1,410 -0.21(-0.77%)
Jun 26, 2017 27.64 27.64 27.64 27.64 164 +0.04(+0.13%)
Jun 23, 2017 27.40 27.61 27.40 27.61 197,801 -0.07(-0.23%)
Jun 22, 2017 27.41 27.67 27.41 27.67 304 +0.29(+1.06%)
Jun 20, 2017 27.38 27.38 27.38 0 -0.34(-1.21%)
Jun 19, 2017 27.38 27.71 27.38 27.71 54,107 -0.22(-0.79%)
Jun 13, 2017 27.93 27.93 27.93 0 +0.42(+1.54%)
Jun 12, 2017 27.89 27.89 27.51 27.51 68,108 -0.06(-0.22%)
Jun 09, 2017 27.57 27.57 27.57 27.57 173 -0.27(-0.97%)
May 31, 2017 27.84 27.84 27.84 0 -0.16(-0.57%)
May 30, 2017 27.88 28.00 27.88 28.00 218 +0.43(+1.56%)
May 26, 2017 27.58 27.58 27.57 27.57 35,006 -0.41(-1.45%)
May 24, 2017 27.98 27.98 27.98 30,000 +0.02(+0.05%)
May 22, 2017 27.96 27.96 27.96 403 +0.31(+1.12%)
May 19, 2017 27.86 27.86 27.65 27.65 23,135 +0.18(+0.66%)
May 18, 2017 27.55 27.55 27.47 27.47 900 -0.11(-0.40%)
May 17, 2017 27.58 27.58 27.58 27.58 436 -0.40(-1.41%)
May 16, 2017 28.14 28.14 27.98 27.98 60,306 +0.02(+0.08%)
May 15, 2017 27.95 27.95 27.95 27.95 120 -0.12(-0.42%)
May 12, 2017 28.14 28.14 28.07 28.07 176,800 -0.23(-0.81%)
May 11, 2017 28.30 28.30 28.30 28.30 100,101 -0.12(-0.42%)
May 10, 2017 28.42 28.42 28.42 28.42 44,000 -0.02(-0.07%)
May 09, 2017 28.44 28.44 28.44 28.44 26,346 -0.57(-1.96%)
May 08, 2017 28.96 29.01 28.96 29.01 82,314 +0.22(+0.76%)
May 05, 2017 28.79 28.79 28.79 28.79 100 -0.11(-0.38%)
May 02, 2017 28.90 28.90 28.90 0 -0.44(-1.50%)
May 01, 2017 29.33 29.34 29.33 29.34 200 +0.36(+1.22%)
Apr 28, 2017 28.98 28.98 28.98 28.98 48,140 +0.16(+0.54%)
Apr 27, 2017 28.83 28.83 28.83 28.83 152 -0.13(-0.45%)
Apr 25, 2017 28.96 28.96 28.96 0 +0.23(+0.79%)
Apr 24, 2017 28.73 28.73 28.73 28.73 139 +0.80(+2.87%)
Apr 21, 2017 27.93 27.93 27.93 27.93 201 -0.60(-2.10%)
Apr 20, 2017 27.99 28.53 27.99 28.53 38,441 +0.25(+0.88%)
Apr 19, 2017 28.31 28.31 28.22 28.28 97,201 -0.22(-0.77%)
Apr 18, 2017 28.50 28.50 28.50 28.50 288 -0.26(-0.90%)
Apr 17, 2017 28.76 28.76 28.76 28.76 10,105 +0.21(+0.74%)
Apr 13, 2017 28.55 28.55 28.55 28.55 30,438 +0.01(+0.04%)
Apr 12, 2017 28.54 28.54 28.54 28.54 12,000 -0.13(-0.45%)
Apr 10, 2017 28.67 28.67 28.67 55,700 +0.19(+0.67%)
Apr 07, 2017 28.57 28.57 28.48 28.48 116,685 -0.20(-0.68%)
Apr 06, 2017 28.67 28.68 28.67 28.68 176,780 -0.29(-0.98%)
Apr 05, 2017 29.16 29.18 28.96 28.96 106,621 -0.64(-2.16%)
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.