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

Honda Motor Co. Ltd (OP: HNDAF )

11.72 UNCHANGED
Streaming Delayed Price Updated: 10:27 AM EDT, May 8, 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 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%)
Feb 03, 2022 30.85 45 +1.50(+5.11%)
Jan 31, 2022 29.35 570 +0.09(+0.29%)
Jan 27, 2022 29.27 3 +0.39(+1.37%)
Jan 24, 2022 28.87 0 -0.60(-2.04%)
Jan 21, 2022 30.78 30.86 29.47 29.47 47,543 -0.92(-3.03%)
Jan 20, 2022 30.39 30.39 30.39 30.39 20,232 -0.07(-0.24%)
Jan 19, 2022 29.40 30.46 29.40 30.46 49,116 -0.88(-2.80%)
Jan 18, 2022 29.56 31.34 29.56 31.34 807 +0.83(+2.71%)
Jan 14, 2022 30.51 0 +1.00(+3.40%)
Jan 12, 2022 29.51 1 -0.62(-2.06%)
Jan 10, 2022 30.13 30.13 30.13 99 +0.80(+2.73%)
Jan 06, 2022 29.33 29.33 29.33 0 -0.47(-1.58%)
Jan 05, 2022 29.57 29.80 29.57 29.80 121,863 +0.75(+2.58%)
Jan 04, 2022 29.02 29.52 29.02 29.05 206,680 +0.20(+0.69%)
Jan 03, 2022 28.85 28.85 28.85 28.85 141 +1.05(+3.78%)
Dec 31, 2021 28.90 28.90 27.80 27.80 432 -1.23(-4.24%)
Dec 30, 2021 29.03 29.03 29.03 29.03 206 +1.65(+6.03%)
Dec 29, 2021 27.38 27.38 27.38 27.38 423 -0.32(-1.16%)
Dec 28, 2021 27.70 27.70 27.70 27.70 299 -0.30(-1.07%)
Dec 23, 2021 28.00 28.00 28.00 70 +0.04(+0.13%)
Dec 22, 2021 27.96 27.96 27.96 27.96 777 +0.64(+2.34%)
Dec 20, 2021 27.32 27.32 27.32 0 -1.57(-5.42%)
Dec 17, 2021 28.81 28.89 28.81 28.89 520 +1.53(+5.59%)
Dec 16, 2021 28.78 28.78 27.36 27.36 258 -1.04(-3.66%)
Dec 15, 2021 28.40 28.40 28.40 28.40 533 +0.00(+0.00%)
Dec 10, 2021 28.40 28.40 28.40 12 -0.13(-0.46%)
Dec 09, 2021 28.50 28.53 28.50 28.53 400 +0.18(+0.62%)
Dec 08, 2021 28.36 28.36 28.36 28.36 1,600 -0.29(-1.03%)
Dec 07, 2021 28.65 28.65 28.65 28.65 102 +1.29(+4.71%)
Dec 06, 2021 27.35 27.36 27.35 27.36 1,754 +0.59(+2.20%)
Nov 30, 2021 26.77 26.77 26.77 2 -1.82(-6.35%)
Nov 23, 2021 28.59 28.59 28.59 6 -0.05(-0.17%)
Nov 22, 2021 28.64 28.64 28.64 28.64 3,142 +0.37(+1.30%)
Nov 19, 2021 28.27 28.27 28.27 28.27 819 +0.17(+0.60%)
Nov 18, 2021 27.34 28.10 27.34 28.10 3,802 -0.36(-1.26%)
Nov 17, 2021 28.46 28.46 28.46 28.46 205 -0.54(-1.86%)
Nov 16, 2021 28.16 29.00 28.08 29.00 633 +1.06(+3.79%)
Nov 11, 2021 27.94 27.94 27.94 27 -1.85(-6.21%)
Nov 09, 2021 29.79 29.79 29.79 29.79 162 +0.54(+1.85%)
Nov 08, 2021 29.28 29.28 29.25 29.25 200 -0.28(-0.95%)
Nov 03, 2021 29.53 29.53 29.53 59,902 -1.68(-5.38%)
Nov 02, 2021 31.21 31.21 31.21 31.21 1,010 +1.71(+5.80%)
Oct 27, 2021 29.50 29.50 29.50 10 -0.55(-1.83%)
Oct 26, 2021 30.30 30.30 30.05 30.05 300 -0.09(-0.28%)
Oct 25, 2021 30.14 30.14 30.14 30.14 304 +0.04(+0.12%)
Oct 21, 2021 30.10 30.10 30.10 7 +0.08(+0.27%)
Oct 19, 2021 30.02 30.02 30.02 12 -0.43(-1.41%)
Oct 15, 2021 30.45 30.45 30.45 77 +0.32(+1.08%)
Oct 14, 2021 30.04 30.12 30.04 30.12 300 -0.05(-0.15%)
Oct 13, 2021 30.15 30.17 30.15 30.17 9,855 -0.46(-1.50%)
Oct 11, 2021 30.63 30.63 30.63 25,032 +1.22(+4.15%)
Oct 08, 2021 29.41 29.41 29.41 29.41 201 -1.04(-3.42%)
Oct 04, 2021 30.45 30.45 30.45 64,076 -1.04(-3.29%)
Sep 29, 2021 31.48 31.48 31.48 58 +0.71(+2.32%)
Sep 27, 2021 30.77 30.77 30.77 5 +0.69(+2.29%)
Sep 21, 2021 30.08 30.08 30.08 2,032 -0.35(-1.13%)
Sep 20, 2021 30.43 30.43 30.43 30.43 120 -0.74(-2.37%)
Sep 16, 2021 31.16 31.16 31.16 423 +0.27(+0.86%)
Sep 15, 2021 30.91 30.91 30.90 30.90 221 -1.09(-3.41%)
Sep 14, 2021 31.99 31.99 31.99 31.99 120 +1.08(+3.51%)
Sep 10, 2021 30.91 30.91 30.91 55 +0.33(+1.09%)
Sep 07, 2021 30.57 30.57 30.57 59 -0.13(-0.42%)
Sep 03, 2021 30.55 30.70 30.55 30.70 1,406 +0.42(+1.39%)
Sep 02, 2021 29.66 30.28 29.66 30.28 3,199 +0.61(+2.05%)
Sep 01, 2021 29.67 29.67 29.67 29.67 236 -0.83(-2.72%)
Aug 30, 2021 30.50 30.50 30.50 17 +0.05(+0.16%)
Aug 27, 2021 30.45 30.45 30.45 30.45 100 +0.33(+1.10%)
Aug 20, 2021 30.12 30.12 30.12 22 -1.70(-5.34%)
Aug 17, 2021 31.82 31.82 31.82 16 -0.66(-2.03%)
Aug 13, 2021 32.48 32.48 32.48 2 -1.11(-3.30%)
Aug 10, 2021 33.59 33.59 33.59 83 +0.58(+1.76%)
Aug 09, 2021 33.00 33.08 33.00 33.01 869 +0.97(+3.03%)
Aug 05, 2021 32.04 32.04 32.04 1,700 -0.97(-2.94%)
Aug 04, 2021 33.01 33.01 33.01 33.01 429 +1.13(+3.56%)
Jul 28, 2021 31.88 31.88 31.88 20 +0.66(+2.11%)
Jul 21, 2021 31.21 31.21 31.21 77 -0.79(-2.48%)
Jul 15, 2021 32.01 32.01 32.01 166 -0.73(-2.24%)
Jul 14, 2021 32.74 32.74 32.74 32.74 107 +0.30(+0.94%)
Jul 09, 2021 32.44 32.44 32.44 227 +1.01(+3.21%)
Jul 08, 2021 32.00 32.07 31.43 31.43 2,811 -1.01(-3.10%)
Jul 02, 2021 32.44 32.44 32.44 24 +0.48(+1.50%)
Jul 01, 2021 31.95 31.95 31.95 31.95 100 -0.16(-0.51%)
Jun 30, 2021 32.44 32.44 32.12 32.12 5,359 -0.32(-0.97%)
Jun 29, 2021 32.44 32.77 32.44 32.44 330 -0.56(-1.71%)
Jun 28, 2021 33.00 33.00 33.00 33.00 483 +1.79(+5.74%)
Jun 24, 2021 31.21 31.21 31.21 1,200 -0.56(-1.76%)
Jun 23, 2021 32.28 32.28 30.52 31.77 14,784 -0.98(-2.99%)
Jun 17, 2021 32.75 32.75 32.75 12 +0.33(+1.01%)
Jun 14, 2021 32.42 32.42 32.42 10 -0.58(-1.75%)
Jun 11, 2021 33.00 33.00 33.00 33.00 1,111 -0.49(-1.46%)
Jun 07, 2021 33.49 33.49 33.49 77 +0.46(+1.39%)
Jun 04, 2021 33.03 33.03 33.03 33.03 80,395 +0.03(+0.08%)
Jun 03, 2021 32.88 33.00 31.69 33.00 180,215 +0.69(+2.14%)
Jun 02, 2021 32.30 32.31 32.16 32.31 108,552 +1.45(+4.71%)
Jun 01, 2021 30.86 30.86 30.00 30.86 1,090 +0.64(+2.13%)
May 26, 2021 30.21 30.21 30.21 171 +0.25(+0.82%)
May 24, 2021 29.97 29.97 29.97 1 -1.04(-3.36%)
May 21, 2021 31.01 31.01 31.01 31.01 132 +1.11(+3.71%)
May 17, 2021 29.90 29.90 29.90 29,078 -0.13(-0.42%)
May 12, 2021 30.03 30.03 30.03 2 -0.58(-1.91%)
May 11, 2021 30.61 30.61 30.61 30.61 13,293 -0.79(-2.52%)
May 10, 2021 32.32 32.32 31.40 31.40 10,767 +0.73(+2.38%)
May 06, 2021 30.67 30.67 30.67 93 +0.40(+1.33%)
May 05, 2021 30.27 30.27 30.27 30.27 100,000 -0.42(-1.38%)
May 04, 2021 30.69 30.69 30.69 181 +0.00(+0.00%)
May 03, 2021 30.69 30.69 30.69 30.69 849 +0.90(+3.03%)
Apr 30, 2021 30.42 30.42 29.79 29.79 100,100 -0.58(-1.91%)
Apr 29, 2021 30.37 30.37 30.37 30.37 100,010 +0.02(+0.07%)
Apr 28, 2021 30.34 30.34 30.34 30.34 46,016 +0.17(+0.56%)
Apr 27, 2021 30.18 30.18 30.18 30.18 150,035 -0.73(-2.35%)
Apr 26, 2021 29.95 29.95 30.91 4,111 +0.96(+3.21%)
Apr 23, 2021 29.98 29.98 29.95 29.95 79,300 -0.07(-0.23%)
Apr 21, 2021 30.02 30.02 30.02 0 -0.56(-1.83%)
Apr 20, 2021 30.57 30.57 30.57 69 +0.00(+0.00%)
Apr 19, 2021 30.57 30.57 30.57 75 +0.00(+0.00%)
Apr 16, 2021 30.57 30.57 30.57 30.57 100 -0.79(-2.50%)
Apr 15, 2021 30.50 31.36 30.50 31.36 739 +1.37(+4.56%)
Apr 14, 2021 29.45 29.45 29.99 40,015 +0.54(+1.85%)
Apr 13, 2021 29.45 29.45 29.45 24 +0.00(+0.00%)
Apr 12, 2021 29.45 29.45 29.45 6 +0.00(+0.00%)
Apr 08, 2021 29.45 29.45 29.45 0 -0.57(-1.90%)
Apr 07, 2021 29.61 30.02 29.61 30.02 100,565 +1.23(+4.26%)
Apr 06, 2021 28.79 28.79 28.79 28.79 512 -1.59(-5.23%)
Apr 05, 2021 30.38 30.38 30.38 30.38 50,037 +0.56(+1.87%)
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.