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 31, 2010 32.96 32.96 32.96 123,800 -0.22(-0.66%)
Aug 30, 2010 33.12 33.17 33.12 33.17 140,000 +0.20(+0.59%)
Aug 27, 2010 32.98 32.98 32.98 32.98 85,300 +0.41(+1.26%)
Aug 26, 2010 32.58 32.58 32.56 32.57 200,000 +0.65(+2.04%)
Aug 25, 2010 31.92 31.92 31.92 31.92 100,000 -0.64(-1.96%)
Aug 24, 2010 32.59 32.65 32.52 32.56 450,600 -0.14(-0.44%)
Aug 18, 2010 32.70 32.70 32.70 0 +0.40(+1.24%)
Aug 12, 2010 32.30 32.30 32.30 0 -0.90(-2.71%)
Aug 10, 2010 33.20 33.20 33.20 0 +0.35(+1.07%)
Aug 03, 2010 32.85 32.85 32.85 0 +0.40(+1.23%)
Aug 02, 2010 32.45 32.45 32.45 32.45 218 +0.90(+2.85%)
Jul 30, 2010 31.55 31.55 31.55 31.55 10,918 +1.55(+5.17%)
Jul 22, 2010 30.00 30.00 30.00 0 +0.40(+1.35%)
Jul 21, 2010 29.60 29.60 29.60 29.60 200 -0.05(-0.17%)
Jul 19, 2010 29.65 29.65 29.65 0 +0.10(+0.34%)
Jul 16, 2010 29.55 29.55 29.55 29.55 51,300 -0.70(-2.31%)
Jul 15, 2010 30.25 30.25 30.25 30.25 100 -0.52(-1.68%)
Jul 14, 2010 30.76 30.77 30.76 30.77 140,600 +1.17(+3.94%)
Jul 08, 2010 29.60 29.60 29.60 29.60 0 +0.43(+1.47%)
Jul 07, 2010 29.15 29.17 29.15 29.17 98,200 +0.72(+2.53%)
Jul 02, 2010 28.45 28.45 28.45 0 -0.79(-2.69%)
Jun 29, 2010 29.23 29.23 29.23 50,000 -1.32(-4.30%)
Jun 22, 2010 30.55 30.55 30.55 0 -0.10(-0.33%)
Jun 21, 2010 30.80 30.80 30.60 30.65 9,500 +0.90(+3.03%)
Jun 18, 2010 29.75 29.75 29.75 29.75 100 -0.32(-1.07%)
Jun 17, 2010 30.06 30.07 30.06 30.07 192,800 +0.07(+0.24%)
Jun 16, 2010 30.00 30.00 30.00 30.00 1,407 +1.40(+4.90%)
Jun 11, 2010 28.60 28.60 28.60 0 -1.33(-4.45%)
Jun 04, 2010 29.93 29.93 29.93 29.93 0 -0.89(-2.89%)
Jun 03, 2010 30.82 30.82 30.82 30.82 39,200 +0.80(+2.66%)
Jun 02, 2010 29.89 30.02 29.89 30.02 215,000 -1.18(-3.79%)
May 27, 2010 31.20 31.20 31.20 0 -0.13(-0.41%)
May 24, 2010 31.33 31.33 31.33 0 +0.13(+0.42%)
May 21, 2010 31.20 31.20 31.20 31.20 100 -0.54(-1.70%)
May 19, 2010 31.74 31.74 31.74 0 -0.06(-0.19%)
May 14, 2010 31.80 31.80 31.80 0 -0.88(-2.70%)
May 13, 2010 32.80 32.80 32.68 32.68 100,100 +0.43(+1.34%)
May 12, 2010 32.25 32.25 32.25 32.25 29,000 -0.20(-0.62%)
May 10, 2010 32.45 32.45 32.45 32.45 0 +0.30(+0.94%)
May 07, 2010 33.00 33.00 32.15 32.15 31,600 -0.60(-1.83%)
May 06, 2010 33.00 33.00 32.65 32.75 150,800 +0.24(+0.74%)
May 05, 2010 32.28 32.58 32.28 32.51 210,000 -1.13(-3.36%)
May 03, 2010 33.64 33.64 33.64 33.64 0 -0.61(-1.78%)
Apr 30, 2010 33.99 34.25 33.99 34.25 42,300 -0.31(-0.91%)
Apr 27, 2010 34.56 34.56 34.56 34.56 234,000 -0.02(-0.05%)
Apr 19, 2010 34.58 34.58 34.58 34.58 0 -0.53(-1.51%)
Apr 15, 2010 35.11 35.11 35.11 35.11 25,000 -0.14(-0.40%)
Apr 14, 2010 35.25 35.25 35.25 35.25 100 +0.42(+1.21%)
Apr 13, 2010 34.83 34.83 34.83 34.83 50,000 -0.42(-1.20%)
Apr 06, 2010 35.25 35.25 35.25 35.25 0 +0.00(+0.00%)
Mar 31, 2010 35.25 35.25 35.25 35.25 0 -0.05(-0.14%)
Mar 30, 2010 35.30 35.30 35.30 35.30 1,000 -0.15(-0.42%)
Mar 26, 2010 35.45 35.45 35.45 35.45 0 -0.55(-1.53%)
Mar 25, 2010 36.00 36.00 36.00 36.00 500 -0.25(-0.69%)
Mar 22, 2010 36.25 36.25 36.25 36.25 0 +0.10(+0.28%)
Mar 19, 2010 35.65 36.15 35.65 36.15 1,100 +0.48(+1.35%)
Mar 18, 2010 35.66 35.67 35.66 35.67 50,600 -0.06(-0.17%)
Mar 17, 2010 35.73 35.73 35.73 35.73 51,000 +0.13(+0.37%)
Mar 16, 2010 35.60 35.60 35.60 35.60 27,900 -0.65(-1.79%)
Mar 11, 2010 36.25 36.25 36.25 36.25 0 +2.35(+6.93%)
Feb 25, 2010 33.90 33.90 33.90 33.90 100 -0.60(-1.74%)
Feb 24, 2010 34.50 34.50 34.50 34.50 29,600 +0.57(+1.68%)
Feb 11, 2010 33.93 33.93 33.93 0 +0.43(+1.29%)
Feb 10, 2010 33.50 33.50 33.50 33.50 100 -1.01(-2.92%)
Feb 09, 2010 34.51 34.51 34.51 34.51 29,300 -0.35(-1.02%)
Feb 04, 2010 34.86 34.86 34.86 0 +1.11(+3.29%)
Jan 27, 2010 33.75 33.75 33.75 0 -3.82(-10.17%)
Jan 15, 2010 37.57 37.57 37.57 0 +1.87(+5.24%)
Jan 12, 2010 35.70 35.70 35.70 0 +0.85(+2.44%)
Jan 11, 2010 34.85 34.85 34.85 34.85 100 +0.85(+2.50%)
Dec 28, 2009 34.00 34.00 34.00 135,400 +0.60(+1.80%)
Dec 21, 2009 33.40 33.40 33.40 0 -0.35(-1.04%)
Dec 18, 2009 33.75 33.75 33.75 33.75 95,000 -0.32(-0.95%)
Dec 14, 2009 34.07 34.07 34.07 34.07 0 -0.58(-1.66%)
Dec 08, 2009 34.65 34.65 34.65 34.65 0 +0.60(+1.76%)
Dec 04, 2009 34.05 34.05 34.05 34.05 0 -0.10(-0.28%)
Dec 03, 2009 34.15 34.15 34.15 34.15 354,100 +1.12(+3.38%)
Dec 02, 2009 33.04 33.04 33.03 33.03 30,000 +1.06(+3.32%)
Dec 01, 2009 32.28 32.28 31.97 31.97 51,200 +1.27(+4.13%)
Nov 27, 2009 30.70 30.70 30.70 0 +0.50(+1.66%)
Nov 24, 2009 30.20 30.20 30.20 147,500 -1.00(-3.21%)
Nov 23, 2009 31.20 31.20 31.20 31.20 100 -0.85(-2.64%)
Nov 11, 2009 32.05 32.05 32.05 0 +1.22(+3.94%)
Nov 06, 2009 30.83 30.83 30.83 30.83 0 -0.32(-1.03%)
Nov 03, 2009 31.15 31.15 31.15 31.15 50,000 -0.19(-0.61%)
Nov 02, 2009 31.35 31.35 31.34 31.34 550,000 -0.21(-0.67%)
Oct 30, 2009 31.55 31.55 31.55 31.55 850 -0.70(-2.17%)
Oct 29, 2009 32.25 32.25 32.25 32.25 266 -0.29(-0.89%)
Oct 27, 2009 32.54 32.54 32.54 32.54 0 +1.56(+5.04%)
Oct 26, 2009 30.99 30.99 30.98 30.98 30,000 +0.78(+2.58%)
Oct 23, 2009 30.30 30.30 30.20 30.20 1,850 -0.40(-1.31%)
Oct 22, 2009 30.60 30.60 30.60 30.60 100 -0.55(-1.77%)
Oct 13, 2009 31.15 31.15 31.15 218,000 +2.35(+8.16%)
Oct 05, 2009 28.80 28.80 28.80 28.80 10,000 -2.10(-6.80%)
Sep 30, 2009 30.90 30.90 30.90 30.90 0 +1.05(+3.53%)
Sep 29, 2009 29.85 29.85 29.85 29.85 100 -0.75(-2.45%)
Sep 28, 2009 30.10 30.60 30.10 30.60 35,265 -0.25(-0.81%)
Sep 24, 2009 30.85 30.85 30.85 0 +0.09(+0.28%)
Sep 17, 2009 30.77 30.77 30.77 0 -0.38(-1.24%)
Sep 16, 2009 31.15 31.15 31.15 31.15 200 +0.05(+0.16%)
Sep 09, 2009 31.10 31.10 31.10 0 -0.30(-0.96%)
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.