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 UNCHANGED
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 (%)
May 31, 2016 28.09 28.15 27.84 27.85 82,620 +0.18(+0.65%)
May 26, 2016 27.67 27.67 27.67 0 +0.30(+1.10%)
May 25, 2016 27.37 27.37 27.37 27.37 300 +0.67(+2.51%)
May 24, 2016 26.70 26.70 26.70 26.70 103 -0.10(-0.37%)
May 20, 2016 26.80 26.80 26.80 0 +0.68(+2.60%)
May 17, 2016 26.12 26.12 26.12 0 -1.03(-3.79%)
May 16, 2016 27.07 27.15 27.07 27.15 352,210 -0.60(-2.16%)
May 11, 2016 27.75 27.75 27.75 0 -0.34(-1.21%)
May 10, 2016 27.92 28.09 27.88 28.09 239,640 +0.63(+2.29%)
May 09, 2016 27.62 27.62 27.46 27.46 227,327 +0.07(+0.24%)
May 06, 2016 27.39 27.39 27.39 27.39 17,005 +0.95(+3.57%)
May 05, 2016 26.45 26.45 26.45 26.45 1,297 -0.53(-1.96%)
May 02, 2016 26.98 26.98 26.98 0 +0.38(+1.43%)
Apr 29, 2016 26.60 26.60 26.60 26.60 1,000 -0.01(-0.04%)
Apr 28, 2016 27.12 27.60 26.61 26.61 77,238 -1.83(-6.43%)
Apr 25, 2016 28.44 28.44 28.44 60 +0.32(+1.14%)
Apr 21, 2016 28.12 28.12 28.12 0 +0.00(+0.00%)
Apr 20, 2016 28.12 28.12 28.12 28.12 203 -0.17(-0.60%)
Apr 19, 2016 28.29 28.29 28.29 28.29 45,305 +0.47(+1.69%)
Apr 15, 2016 27.82 27.82 27.82 0 +0.01(+0.04%)
Apr 14, 2016 27.81 27.81 27.81 27.81 2,000 +0.56(+2.06%)
Apr 13, 2016 27.25 27.25 27.25 27.25 70,342 +0.98(+3.73%)
Apr 11, 2016 26.27 26.27 26.27 0 -0.08(-0.30%)
Apr 08, 2016 26.38 26.38 26.35 26.35 2,777 +0.75(+2.93%)
Apr 07, 2016 25.78 25.78 25.60 25.60 88,100 -0.30(-1.16%)
Apr 04, 2016 25.90 25.90 25.90 0 -0.36(-1.38%)
Apr 01, 2016 26.18 26.27 26.18 26.26 22,500 -1.14(-4.15%)
Mar 31, 2016 27.40 27.40 27.40 27.40 10,300 +0.47(+1.76%)
Mar 30, 2016 26.90 26.93 26.90 26.93 20,000 +0.66(+2.49%)
Mar 24, 2016 26.27 26.27 26.27 0 -0.60(-2.23%)
Mar 23, 2016 26.87 26.87 26.87 26.87 126 -0.61(-2.22%)
Mar 17, 2016 27.48 27.48 27.48 45,000 -0.52(-1.86%)
Mar 11, 2016 28.00 28.00 28.00 0 +0.53(+1.93%)
Mar 10, 2016 27.46 27.47 27.46 27.47 28,504 -0.14(-0.51%)
Mar 08, 2016 27.61 27.61 27.61 5 -0.23(-0.83%)
Mar 04, 2016 27.84 27.84 27.84 30 -0.37(-1.31%)
Mar 03, 2016 28.21 28.21 28.21 28.21 25,100 +1.15(+4.25%)
Mar 02, 2016 26.89 27.06 26.89 27.06 37,203 +0.76(+2.89%)
Mar 01, 2016 26.34 26.40 26.30 26.30 51,702 +0.55(+2.14%)
Feb 29, 2016 25.84 25.84 25.75 25.75 1,741 +0.23(+0.90%)
Feb 26, 2016 25.52 25.52 25.52 25.52 208 +0.48(+1.92%)
Feb 25, 2016 25.04 25.04 25.04 25.04 20,347 -0.73(-2.83%)
Feb 19, 2016 25.77 25.77 25.77 0 +0.22(+0.86%)
Feb 18, 2016 26.40 26.40 25.55 25.55 600 -0.55(-2.11%)
Feb 17, 2016 26.10 26.10 26.10 26.10 871 +0.54(+2.11%)
Feb 16, 2016 25.56 25.56 25.56 25.56 300 -0.44(-1.69%)
Feb 08, 2016 26.00 26.00 26.00 0 -0.05(-0.19%)
Feb 05, 2016 26.05 26.05 26.05 26.05 1,080 -0.42(-1.59%)
Feb 04, 2016 26.47 26.47 26.47 26.47 100 -0.06(-0.23%)
Feb 03, 2016 26.53 26.53 26.53 26.53 200 -0.99(-3.60%)
Feb 02, 2016 27.52 27.52 27.52 27.52 1,458 +0.03(+0.11%)
Feb 01, 2016 27.51 27.51 27.49 27.49 476 +0.59(+2.19%)
Jan 29, 2016 27.25 27.25 26.90 26.90 1,100 -0.50(-1.82%)
Jan 27, 2016 27.40 27.40 27.40 0 +0.53(+1.97%)
Jan 21, 2016 26.87 26.87 26.87 0 -0.94(-3.38%)
Jan 20, 2016 27.81 27.81 27.81 27.81 571 -1.53(-5.21%)
Jan 19, 2016 29.34 29.34 29.34 29.34 15,000 +0.84(+2.95%)
Jan 15, 2016 28.50 28.50 28.50 0 -0.57(-1.96%)
Jan 11, 2016 29.07 29.07 29.07 8 -0.04(-0.14%)
Jan 08, 2016 29.11 29.11 29.11 29.11 107 -1.06(-3.51%)
Jan 07, 2016 30.17 30.17 30.17 30.17 100 -1.19(-3.79%)
Dec 31, 2015 31.36 31.36 31.36 0 -0.81(-2.52%)
Dec 30, 2015 32.17 32.17 32.17 32.17 100 -0.01(-0.03%)
Dec 29, 2015 32.18 32.18 32.18 32.18 976 -0.46(-1.41%)
Dec 28, 2015 32.00 32.64 32.00 32.64 2,604 +0.58(+1.81%)
Dec 24, 2015 32.06 32.06 32.06 0 -0.18(-0.56%)
Dec 23, 2015 32.25 32.84 32.24 32.24 700 -0.19(-0.59%)
Dec 16, 2015 32.43 32.43 32.43 0 +0.72(+2.27%)
Dec 11, 2015 31.71 31.71 31.71 0 -0.94(-2.88%)
Dec 07, 2015 32.65 32.65 32.65 70 +0.39(+1.21%)
Dec 04, 2015 32.03 32.26 32.03 32.26 485 -0.35(-1.07%)
Dec 03, 2015 32.61 32.61 32.61 32.61 105 +0.08(+0.25%)
Nov 25, 2015 32.53 32.53 32.53 0 -0.51(-1.54%)
Nov 19, 2015 33.04 33.04 33.04 0 +0.68(+2.10%)
Nov 17, 2015 32.36 32.36 32.36 0 -0.14(-0.43%)
Nov 16, 2015 32.50 32.50 32.50 32.50 2,000 +0.28(+0.87%)
Nov 13, 2015 32.71 32.71 32.12 32.22 97,800 -0.05(-0.15%)
Nov 12, 2015 32.27 32.27 32.27 32.27 100 -0.19(-0.60%)
Nov 09, 2015 32.46 32.46 32.46 0 +0.15(+0.47%)
Nov 06, 2015 32.41 32.41 32.31 32.31 407 -0.09(-0.28%)
Nov 04, 2015 32.40 32.40 32.40 102,300 -0.67(-2.03%)
Oct 30, 2015 33.07 33.07 33.07 0 -0.29(-0.87%)
Oct 27, 2015 33.36 33.36 33.36 0 -0.48(-1.42%)
Oct 23, 2015 33.84 33.84 33.84 53 +0.98(+2.98%)
Oct 22, 2015 32.86 32.86 32.86 32.86 100 +0.47(+1.45%)
Oct 16, 2015 32.39 32.39 32.39 1 +0.19(+0.59%)
Oct 15, 2015 32.20 32.20 32.20 32.20 400 -0.00(-0.02%)
Oct 13, 2015 32.20 32.20 32.20 0 +0.28(+0.89%)
Oct 12, 2015 32.85 32.85 31.92 31.92 20,573 -0.96(-2.92%)
Oct 09, 2015 32.88 32.88 32.88 32.88 100 +0.77(+2.40%)
Oct 08, 2015 32.11 32.11 32.11 32.11 1,105 -0.08(-0.23%)
Oct 07, 2015 32.03 32.19 32.03 32.19 180,374 +1.94(+6.40%)
Oct 02, 2015 30.25 30.25 30.25 0 +0.21(+0.70%)
Oct 01, 2015 30.04 30.04 30.04 30.04 517 +0.69(+2.35%)
Sep 30, 2015 29.35 29.35 29.35 29.35 302 -0.50(-1.68%)
Sep 29, 2015 29.85 29.85 29.85 29.85 180 -0.34(-1.13%)
Sep 24, 2015 30.19 30.19 30.19 0 -1.21(-3.85%)
Sep 23, 2015 31.40 31.40 31.40 31.40 5 +0.89(+2.92%)
Sep 22, 2015 30.51 30.51 30.51 30.51 456 -0.84(-2.68%)
Sep 18, 2015 31.35 31.35 31.35 40 -0.42(-1.32%)
Sep 17, 2015 31.77 31.77 31.77 31.77 228 -0.39(-1.21%)
Sep 16, 2015 32.16 32.16 32.16 32.16 501 +1.34(+4.35%)
Sep 15, 2015 30.81 30.82 30.81 30.82 20,352 +0.48(+1.58%)
Sep 11, 2015 30.34 30.34 30.34 2 -0.97(-3.10%)
Sep 09, 2015 31.31 31.31 31.31 0 +0.85(+2.79%)
Sep 01, 2015 30.46 30.46 30.46 0 -0.97(-3.09%)
Aug 31, 2015 31.43 31.43 31.43 31.43 610 -0.09(-0.29%)
Aug 28, 2015 32.29 32.29 31.52 31.52 929 +1.64(+5.49%)
Aug 26, 2015 29.88 29.88 29.88 0 -0.87(-2.83%)
Aug 25, 2015 30.75 30.75 30.75 30.75 241,820 +0.36(+1.18%)
Aug 24, 2015 28.25 30.39 28.25 30.39 35,668 -1.10(-3.49%)
Aug 21, 2015 31.49 31.49 31.49 31.49 186 -0.83(-2.57%)
Aug 20, 2015 32.38 32.38 32.32 32.32 1,616 -1.17(-3.49%)
Aug 19, 2015 33.66 33.66 33.49 33.49 300 -0.48(-1.41%)
Aug 18, 2015 33.97 33.97 33.97 33.97 250 -0.63(-1.82%)
Aug 13, 2015 34.60 34.60 34.60 0 -0.12(-0.35%)
Aug 11, 2015 34.72 34.72 34.72 0 -0.62(-1.75%)
Aug 07, 2015 35.34 35.34 35.34 1 -0.42(-1.17%)
Aug 06, 2015 35.76 35.76 35.76 35.76 100 +1.42(+4.14%)
Aug 04, 2015 34.34 34.34 34.34 0 +0.24(+0.70%)
Aug 03, 2015 34.10 34.10 34.10 34.10 24,124 +0.35(+1.04%)
Jul 31, 2015 32.67 34.08 32.67 33.75 27,600 +2.31(+7.35%)
Jul 30, 2015 31.42 31.44 31.42 31.44 30,100 +0.50(+1.62%)
Jul 28, 2015 30.94 30.94 30.94 0 -0.16(-0.51%)
Jul 27, 2015 31.10 31.10 31.10 31.10 614 -0.45(-1.43%)
Jul 24, 2015 31.55 31.55 31.55 31.55 100 -0.04(-0.13%)
Jul 21, 2015 31.59 31.59 31.59 0 -0.90(-2.77%)
Jul 20, 2015 32.49 32.49 32.49 32.49 684 +0.74(+2.33%)
Jul 13, 2015 31.75 31.75 31.75 0 +0.43(+1.37%)
Jul 10, 2015 31.32 31.32 31.32 31.32 113 +0.17(+0.55%)
Jul 08, 2015 31.15 31.15 31.15 0 -0.79(-2.47%)
Jul 07, 2015 31.95 31.95 31.94 31.94 76,200 -0.81(-2.47%)
Jul 02, 2015 32.75 32.75 32.75 40 +0.86(+2.71%)
Jul 01, 2015 32.39 32.41 31.88 31.89 93,047 +0.64(+2.03%)
Jun 30, 2015 31.25 31.35 31.25 31.25 1,363 -2.08(-6.24%)
Jun 25, 2015 33.33 33.33 33.33 1 +1.38(+4.32%)
Jun 24, 2015 33.50 33.50 31.95 31.95 1,271 -1.34(-4.03%)
Jun 22, 2015 33.29 33.29 33.29 0 +0.69(+2.12%)
Jun 18, 2015 32.60 32.60 32.60 13,500 -0.09(-0.26%)
Jun 16, 2015 32.69 32.69 32.69 0 -0.20(-0.62%)
Jun 15, 2015 33.00 33.00 32.89 32.89 35,109 -0.27(-0.81%)
Jun 12, 2015 33.20 33.22 32.82 33.16 130,964 -0.54(-1.60%)
Jun 08, 2015 33.70 33.70 33.70 0 +0.20(+0.60%)
Jun 05, 2015 34.17 34.17 33.50 33.50 551 -0.53(-1.56%)
Jun 04, 2015 33.88 34.20 33.88 34.03 744 +1.37(+4.19%)
Jun 03, 2015 35.14 35.14 32.66 32.66 1,305 -1.64(-4.79%)
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.