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 (%)
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%)
Apr 04, 2017 29.62 29.62 29.60 29.60 35,000 -0.95(-3.09%)
Mar 29, 2017 30.55 30.55 30.55 77 -0.09(-0.31%)
Mar 24, 2017 30.64 30.64 30.64 20 -0.39(-1.27%)
Mar 23, 2017 30.80 31.04 30.80 31.04 510 +0.57(+1.89%)
Mar 22, 2017 30.66 30.66 30.46 30.46 1,403 -0.42(-1.36%)
Mar 21, 2017 31.20 31.20 30.88 30.88 515 -0.16(-0.52%)
Mar 20, 2017 31.04 31.04 31.04 31.04 200 -0.16(-0.51%)
Mar 16, 2017 31.20 31.20 31.20 1 +0.32(+1.04%)
Mar 13, 2017 30.88 30.88 30.88 0 -0.22(-0.71%)
Mar 10, 2017 31.02 31.10 31.02 31.10 40,127 +0.19(+0.61%)
Mar 09, 2017 30.82 30.91 30.79 30.91 820 -0.09(-0.29%)
Mar 08, 2017 31.00 31.00 31.00 31.00 100 -0.11(-0.35%)
Mar 07, 2017 31.11 31.11 31.11 31.11 200 +0.25(+0.81%)
Mar 06, 2017 30.95 30.95 30.85 30.86 6,800 -0.32(-1.03%)
Mar 03, 2017 30.39 31.18 30.39 31.18 20,100 +1.21(+4.04%)
Mar 02, 2017 29.97 29.97 29.97 29.97 1,556 -1.31(-4.19%)
Feb 27, 2017 31.28 31.28 31.28 0 +0.12(+0.39%)
Feb 24, 2017 31.92 31.92 31.16 31.16 69,118 +0.06(+0.19%)
Feb 16, 2017 31.10 31.10 31.10 0 +0.68(+2.24%)
Feb 15, 2017 30.42 30.42 30.42 30.42 159 -1.02(-3.24%)
Feb 13, 2017 31.44 31.44 31.44 0 -0.29(-0.91%)
Feb 09, 2017 31.73 31.73 31.73 0 +0.23(+0.73%)
Feb 08, 2017 31.50 31.50 31.50 31.50 400 +0.64(+2.07%)
Feb 07, 2017 30.87 30.91 30.86 30.86 321 +0.07(+0.23%)
Feb 06, 2017 30.79 30.79 30.79 30.79 230 -0.12(-0.39%)
Feb 03, 2017 30.80 30.91 30.80 30.91 221 +1.81(+6.22%)
Feb 02, 2017 29.10 29.10 29.10 29.10 240 +0.63(+2.21%)
Jan 31, 2017 28.47 28.47 28.47 229 -2.03(-6.66%)
Jan 27, 2017 30.50 30.50 30.50 20,000 +0.28(+0.93%)
Jan 26, 2017 30.22 30.22 30.22 30.22 100 +0.87(+2.96%)
Jan 24, 2017 29.35 29.35 29.35 0 -1.36(-4.43%)
Jan 23, 2017 29.31 30.71 29.14 30.71 600 -0.17(-0.55%)
Jan 19, 2017 30.88 30.88 30.88 0 +1.69(+5.79%)
Jan 17, 2017 29.19 29.19 29.19 2,620 -1.85(-5.95%)
Jan 10, 2017 31.04 31.04 31.04 0 -0.13(-0.43%)
Jan 04, 2017 31.17 31.17 31.17 8 +2.35(+8.15%)
Jan 03, 2017 29.41 29.41 28.82 28.82 70,700 -0.08(-0.28%)
Dec 30, 2016 28.90 28.90 28.90 0 -0.65(-2.20%)
Dec 28, 2016 29.55 29.55 29.55 0 -0.80(-2.64%)
Dec 27, 2016 30.35 30.35 30.35 30.35 750 +1.09(+3.73%)
Dec 23, 2016 29.26 29.26 29.26 0 -0.74(-2.48%)
Dec 19, 2016 30.00 30.00 30.00 300 +1.07(+3.71%)
Dec 15, 2016 28.93 28.93 28.93 60 -0.71(-2.40%)
Dec 13, 2016 29.64 29.64 29.64 26 +0.55(+1.89%)
Dec 12, 2016 29.76 29.76 29.09 29.09 36,300 -0.41(-1.39%)
Dec 07, 2016 29.50 29.50 29.50 20,061 +0.37(+1.28%)
Dec 06, 2016 28.40 29.13 28.40 29.13 750 +0.28(+0.96%)
Dec 02, 2016 28.85 28.85 28.85 0 -0.71(-2.40%)
Dec 01, 2016 29.56 29.56 29.56 29.56 3,920 -0.21(-0.71%)
Nov 30, 2016 29.77 29.77 29.77 29.77 142 -0.42(-1.39%)
Nov 28, 2016 30.19 30.19 30.19 44 +1.64(+5.74%)
Nov 23, 2016 28.55 28.55 28.55 0 +1.19(+4.35%)
Nov 22, 2016 27.36 27.36 27.36 27.36 477 -0.44(-1.58%)
Nov 21, 2016 27.80 27.80 27.80 27.80 200 -2.23(-7.43%)
Nov 17, 2016 30.03 30.03 30.03 2,600 +2.33(+8.41%)
Nov 16, 2016 27.70 27.70 27.70 27.70 333 +0.15(+0.54%)
Nov 15, 2016 28.59 28.59 27.55 27.55 84,100 -0.63(-2.25%)
Nov 10, 2016 28.18 28.18 28.18 19 +2.50(+9.75%)
Nov 09, 2016 27.69 28.34 25.68 25.68 43,679 -3.17(-10.99%)
Nov 04, 2016 28.85 28.85 28.85 700 -1.01(-3.37%)
Oct 28, 2016 29.86 29.86 29.86 2 +1.17(+4.09%)
Oct 27, 2016 28.68 28.68 28.68 28.68 100,257 -0.33(-1.12%)
Oct 26, 2016 29.01 29.01 29.01 29.01 200 -0.79(-2.63%)
Oct 21, 2016 29.80 29.80 29.80 3 +0.09(+0.30%)
Oct 20, 2016 29.73 29.73 29.70 29.70 120,400 +1.38(+4.85%)
Oct 17, 2016 28.33 28.33 28.33 0 -0.67(-2.31%)
Oct 13, 2016 29.00 29.00 29.00 0 +0.44(+1.54%)
Oct 07, 2016 28.56 28.56 28.56 0 -1.06(-3.57%)
Oct 06, 2016 29.62 29.62 29.62 29.62 8,000 -0.24(-0.81%)
Oct 05, 2016 29.86 29.86 29.86 29.86 65,295 +1.28(+4.48%)
Oct 03, 2016 28.58 28.58 28.58 118,283 -0.02(-0.07%)
Sep 30, 2016 28.60 28.60 28.60 28.60 228 -0.56(-1.92%)
Sep 29, 2016 29.16 29.16 29.16 29.16 0 +0.00(+0.00%)
Sep 28, 2016 29.16 29.16 29.16 29.16 0 +0.00(+0.00%)
Sep 27, 2016 29.16 29.16 29.16 29.16 152 +0.33(+1.14%)
Sep 26, 2016 28.83 28.83 28.83 28.83 1,600 -1.72(-5.63%)
Sep 22, 2016 30.55 30.55 30.55 0 +0.75(+2.52%)
Sep 21, 2016 30.06 30.06 29.80 29.80 385 +0.51(+1.74%)
Sep 15, 2016 29.29 29.29 29.29 0 -1.70(-5.49%)
Sep 06, 2016 30.99 30.99 30.99 0 +0.05(+0.16%)
Aug 30, 2016 30.94 30.94 30.94 0 +0.58(+1.91%)
Aug 26, 2016 30.36 30.36 30.36 1 -0.29(-0.93%)
Aug 25, 2016 30.65 30.65 30.64 30.64 53,404 +0.04(+0.11%)
Aug 23, 2016 30.61 30.61 30.61 0 -0.31(-1.00%)
Aug 22, 2016 31.16 31.16 30.92 30.92 124,700 +0.30(+0.96%)
Aug 19, 2016 30.62 30.62 30.58 30.62 86,702 +0.73(+2.42%)
Aug 17, 2016 29.90 29.90 29.90 0 +0.65(+2.22%)
Aug 16, 2016 29.57 29.57 29.25 29.25 28,700 -0.44(-1.48%)
Aug 15, 2016 29.69 29.69 29.69 29.69 150 +0.52(+1.78%)
Aug 12, 2016 29.63 29.63 29.16 29.17 72,700 -0.11(-0.36%)
Aug 10, 2016 29.28 29.28 29.28 0 +0.05(+0.16%)
Aug 08, 2016 29.23 29.23 29.23 0 +0.33(+1.14%)
Aug 05, 2016 28.89 28.90 28.89 28.90 16,047 -0.11(-0.38%)
Aug 04, 2016 29.01 29.01 29.01 29.01 124 +1.15(+4.13%)
Aug 03, 2016 27.86 27.86 27.86 27.86 43,010 +0.13(+0.47%)
Aug 02, 2016 27.70 27.99 27.70 27.73 70,460 +0.37(+1.33%)
Aug 01, 2016 27.66 27.66 27.36 27.36 169,900 -0.01(-0.02%)
Jul 29, 2016 27.36 27.37 27.36 27.37 504 +0.60(+2.24%)
Jul 28, 2016 26.77 26.77 26.77 26.77 85,642 -0.05(-0.19%)
Jul 22, 2016 26.82 26.82 26.82 0 +0.29(+1.07%)
Jul 20, 2016 26.54 26.54 26.54 11,000 +0.25(+0.97%)
Jul 19, 2016 26.28 26.28 26.28 26.28 333 -0.63(-2.34%)
Jul 18, 2016 26.91 26.91 26.91 26.91 624 +0.88(+3.39%)
Jul 14, 2016 26.03 26.03 26.03 44,005 -0.22(-0.84%)
Jul 13, 2016 26.25 26.25 26.25 26.25 102 +0.73(+2.86%)
Jul 12, 2016 25.66 25.66 25.52 25.52 204 +0.40(+1.59%)
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.