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 (%)
Aug 26, 2009 31.50 31.50 31.50 31.50 7,000 -0.80(-2.48%)
Aug 24, 2009 32.30 32.30 32.30 0 +0.00(+0.00%)
Aug 20, 2009 32.30 32.30 32.30 32.30 100 +1.10(+3.53%)
Aug 17, 2009 31.20 31.20 31.20 31.20 150,000 -0.80(-2.50%)
Aug 13, 2009 32.00 32.00 32.00 32.00 100 +0.05(+0.17%)
Aug 11, 2009 31.95 31.95 31.95 16,800 -0.55(-1.71%)
Aug 06, 2009 32.50 32.50 32.50 0 +0.50(+1.56%)
Aug 05, 2009 32.00 32.00 32.00 32.00 300 +0.00(+0.00%)
Aug 04, 2009 32.00 32.00 32.00 32.00 13,600 -0.85(-2.59%)
Aug 03, 2009 32.40 32.85 32.40 32.85 500 +0.80(+2.50%)
Jul 31, 2009 32.05 32.05 32.05 32.05 40,100 +0.05(+0.16%)
Jul 30, 2009 32.00 32.00 32.00 32.00 100 +3.50(+12.28%)
Jul 27, 2009 28.50 28.50 28.50 28.50 100,000 +0.25(+0.88%)
Jul 24, 2009 28.25 28.25 28.25 28.25 25,200 +0.85(+3.10%)
Jul 22, 2009 27.40 27.40 27.40 0 +1.10(+4.18%)
Jul 17, 2009 26.30 26.30 26.30 0 +0.05(+0.19%)
Jul 14, 2009 26.25 26.25 26.25 0 +0.15(+0.57%)
Jul 07, 2009 26.10 26.10 26.10 40,000 -0.40(-1.51%)
Jul 06, 2009 26.75 27.05 26.50 26.50 1,050 -1.25(-4.50%)
Jun 29, 2009 27.75 27.75 27.75 27.75 15,000 -0.15(-0.54%)
Jun 25, 2009 27.90 27.90 27.90 27.90 2,700 -0.81(-2.82%)
Jun 12, 2009 28.71 28.71 28.71 0 -0.73(-2.48%)
Jun 08, 2009 29.44 29.44 29.44 31,100 +0.94(+3.30%)
May 29, 2009 28.50 28.50 28.50 28.50 0 +0.00(+0.00%)
May 27, 2009 28.50 28.50 28.50 0 -0.30(-1.04%)
May 26, 2009 28.64 28.80 28.61 28.80 20,700 +0.30(+1.05%)
May 18, 2009 28.50 28.50 28.50 28.50 7,000 -0.02(-0.06%)
May 14, 2009 28.52 28.52 28.52 28.52 0 -1.78(-5.88%)
May 08, 2009 30.30 30.30 30.30 30.30 0 +1.30(+4.48%)
Apr 30, 2009 29.00 29.00 29.00 115,000 +1.32(+4.77%)
Apr 27, 2009 27.68 27.68 27.68 205,200 +0.13(+0.47%)
Apr 21, 2009 27.55 27.55 27.55 27.55 0 +0.00(+0.00%)
Apr 16, 2009 27.55 27.55 27.55 0 +0.55(+2.04%)
Apr 06, 2009 27.00 27.00 27.00 40,000 -0.70(-2.53%)
Apr 03, 2009 27.70 27.70 27.70 27.70 50,100 -0.90(-3.15%)
Apr 02, 2009 27.71 28.60 27.69 28.60 208,200 +5.45(+23.54%)
Mar 18, 2009 23.15 23.15 23.15 0 -0.10(-0.43%)
Mar 17, 2009 23.35 23.63 23.25 23.25 136,900 +1.00(+4.49%)
Mar 16, 2009 22.25 22.25 22.25 7,000 +0.00(+0.00%)
Mar 13, 2009 22.25 22.25 22.25 22.25 100 +0.72(+3.34%)
Mar 12, 2009 21.53 21.53 21.53 21.53 200,000 -0.97(-4.31%)
Mar 11, 2009 22.50 22.50 22.50 22.50 100 +0.66(+3.00%)
Mar 10, 2009 21.84 21.84 21.84 21.84 40,000 +0.24(+1.13%)
Mar 09, 2009 21.60 21.60 21.60 0 +0.00(+0.00%)
Mar 06, 2009 21.60 21.60 21.60 21.60 650 -0.05(-0.23%)
Mar 05, 2009 22.50 22.50 21.65 21.65 300 -1.15(-5.04%)
Mar 04, 2009 22.80 22.80 22.80 22.80 100 -1.85(-7.51%)
Feb 26, 2009 24.65 24.65 24.65 300 +0.00(+0.00%)
Feb 25, 2009 24.65 24.65 24.65 24.65 100 +2.15(+9.56%)
Feb 23, 2009 22.50 22.50 22.50 169,800 +0.00(+0.00%)
Feb 20, 2009 22.50 22.50 22.50 22.50 200 -1.45(-6.05%)
Feb 13, 2009 23.95 23.95 23.95 0 +0.00(+0.00%)
Feb 12, 2009 23.95 23.95 23.95 23.95 100 -0.20(-0.83%)
Feb 11, 2009 24.15 24.15 24.15 0 +0.00(+0.00%)
Feb 10, 2009 24.75 24.75 24.15 24.15 71,600 -1.75(-6.76%)
Feb 09, 2009 25.90 25.90 25.90 0 +0.00(+0.00%)
Feb 06, 2009 25.90 25.90 25.90 25.90 400 +2.98(+13.00%)
Feb 04, 2009 22.92 22.92 22.92 0 +0.00(+0.00%)
Feb 03, 2009 22.92 22.92 22.92 22.92 1,062,500 +0.62(+2.78%)
Feb 02, 2009 22.90 22.90 22.30 22.30 1,000 -0.45(-1.98%)
Jan 30, 2009 23.50 23.50 22.75 22.75 300 +0.00(+0.00%)
Jan 21, 2009 22.75 22.75 22.75 0 +0.00(+0.00%)
Jan 20, 2009 19.50 22.75 19.50 22.75 900 +1.75(+8.33%)
Jan 15, 2009 21.00 21.00 21.00 0 +0.00(+0.00%)
Jan 14, 2009 21.00 21.00 21.00 21.00 600 -0.43(-2.01%)
Jan 13, 2009 21.45 21.45 21.43 21.43 24,310 -1.57(-6.83%)
Jan 08, 2009 23.00 23.00 23.00 23.00 0 +0.10(+0.44%)
Jan 07, 2009 23.23 23.23 22.90 22.90 228,600 +1.80(+8.53%)
Dec 31, 2008 21.10 21.10 21.10 21.10 74,400 +0.00(+0.00%)
Dec 30, 2008 21.10 21.10 21.10 21.10 100 +0.90(+4.46%)
Dec 29, 2008 20.20 20.20 20.20 20.20 400 -1.80(-8.18%)
Dec 26, 2008 22.00 22.00 22.00 22.00 100 +2.00(+10.00%)
Dec 23, 2008 20.00 20.00 20.00 20.00 100 -0.50(-2.44%)
Dec 19, 2008 20.00 20.50 20.50 20.50 0 +0.00(+0.00%)
Dec 18, 2008 20.50 20.50 20.50 20.50 900,000 -3.00(-12.77%)
Dec 16, 2008 23.50 23.50 23.50 0 +0.00(+0.00%)
Dec 15, 2008 23.50 23.50 23.50 23.50 1,303,000 +0.80(+3.52%)
Dec 12, 2008 22.70 22.70 22.70 22.70 100 +3.45(+17.92%)
Dec 09, 2008 19.25 19.25 19.25 40,000 +0.00(+0.00%)
Dec 08, 2008 19.25 19.25 19.25 19.25 11,100 +2.00(+11.59%)
Dec 05, 2008 18.00 18.00 17.25 17.25 500 -1.05(-5.74%)
Dec 04, 2008 18.34 18.34 18.30 18.30 99,100 -0.94(-4.89%)
Dec 03, 2008 19.27 19.27 19.24 19.24 40,000 -1.51(-7.28%)
Dec 02, 2008 20.75 20.75 20.75 20.75 1,000 +0.48(+2.37%)
Dec 01, 2008 20.27 20.27 20.27 20.27 100 -1.88(-8.49%)
Nov 26, 2008 22.15 22.15 22.15 0 +0.00(+0.00%)
Nov 25, 2008 22.20 22.20 22.15 22.15 600 +0.65(+3.02%)
Nov 24, 2008 21.35 22.00 21.35 21.50 400 +1.80(+9.14%)
Nov 21, 2008 19.95 19.95 19.16 19.70 665 +0.20(+1.03%)
Nov 20, 2008 19.89 19.89 19.50 19.50 169,900 -2.52(-11.44%)
Nov 17, 2008 22.02 22.02 22.02 0 +0.00(+0.00%)
Nov 14, 2008 22.04 22.04 22.02 22.02 100,000 +0.37(+1.71%)
Nov 13, 2008 21.65 21.65 21.65 0 +0.00(+0.00%)
Nov 12, 2008 21.65 21.65 21.65 21.65 200 -1.40(-6.07%)
Nov 11, 2008 23.05 23.05 23.05 7,000 +0.00(+0.00%)
Nov 10, 2008 23.15 23.15 23.05 23.05 200 -0.07(-0.30%)
Nov 07, 2008 23.30 23.12 23.12 23.12 67,200 +0.62(+2.76%)
Nov 06, 2008 22.50 22.59 22.50 22.50 301,600 -4.60(-16.97%)
Nov 05, 2008 27.75 27.75 27.10 27.10 50,400 +2.10(+8.40%)
Nov 03, 2008 25.00 25.00 25.00 0 +0.00(+0.00%)
Oct 31, 2008 25.00 25.50 25.00 25.00 1,700 -0.60(-2.34%)
Oct 30, 2008 25.60 25.60 25.60 150,000 +0.00(+0.00%)
Oct 29, 2008 25.60 25.60 25.60 25.60 90,100 +6.10(+31.28%)
Oct 28, 2008 19.50 19.50 19.50 0 +0.00(+0.00%)
Oct 27, 2008 19.50 19.50 19.50 19.50 450 -2.75(-12.36%)
Oct 23, 2008 22.25 22.25 22.25 0 +0.00(+0.00%)
Oct 22, 2008 22.25 22.30 21.75 22.25 762 -0.15(-0.67%)
Oct 21, 2008 22.40 22.40 22.40 0 +0.00(+0.00%)
Oct 20, 2008 22.40 22.40 22.25 22.40 5,300 +1.40(+6.67%)
Oct 17, 2008 21.00 21.00 21.00 0 +0.00(+0.00%)
Oct 16, 2008 21.00 21.65 21.00 21.00 400 +0.25(+1.20%)
Oct 15, 2008 20.75 20.75 20.75 20.75 100 -2.25(-9.78%)
Oct 14, 2008 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
Oct 13, 2008 23.00 23.00 22.40 23.00 7,300 +4.10(+21.69%)
Oct 10, 2008 18.90 21.00 18.90 18.90 2,580 -5.85(-23.64%)
Oct 08, 2008 24.75 24.75 24.75 0 +0.00(+0.00%)
Oct 07, 2008 24.75 24.75 24.75 24.75 100 +0.00(+0.00%)
Oct 06, 2008 24.75 25.35 24.75 24.75 400 -2.10(-7.82%)
Oct 03, 2008 26.85 26.85 26.85 26.85 300 -4.90(-15.43%)
Sep 25, 2008 31.75 31.75 31.75 0 +0.00(+0.00%)
Sep 24, 2008 31.75 31.75 31.75 31.75 214 -0.10(-0.31%)
Sep 23, 2008 30.80 31.85 31.85 31.85 200 +1.05(+3.41%)
Sep 18, 2008 30.80 30.80 30.80 0 +0.00(+0.00%)
Sep 17, 2008 30.80 30.80 30.80 30.80 100 -0.50(-1.60%)
Sep 16, 2008 31.30 31.30 31.30 0 +0.00(+0.00%)
Sep 15, 2008 31.30 31.30 31.05 31.30 200 -1.95(-5.86%)
Sep 12, 2008 33.25 33.25 33.25 0 +0.00(+0.00%)
Sep 11, 2008 33.25 33.25 33.25 33.25 300 +0.50(+1.53%)
Sep 05, 2008 32.75 32.75 32.75 0 +0.00(+0.00%)
Sep 04, 2008 32.75 32.75 32.75 0 +1.28(+4.07%)
Sep 03, 2008 31.47 31.47 31.47 0 +0.00(+0.00%)
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.