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 (%)
Aug 31, 2020 24.45 26.10 24.45 26.10 460 +0.45(+1.73%)
Aug 28, 2020 25.66 25.66 25.66 25.66 100 +0.23(+0.90%)
Aug 27, 2020 25.43 25.43 25.43 25.43 180 +0.48(+1.94%)
Aug 26, 2020 24.94 24.94 24.94 12 +0.00(+0.00%)
Aug 25, 2020 24.94 24.94 24.94 63 +0.00(+0.00%)
Aug 24, 2020 24.94 24.94 24.94 24.94 102 +0.08(+0.32%)
Aug 21, 2020 25.00 25.00 24.80 24.86 20,300 -0.82(-3.17%)
Aug 20, 2020 25.68 25.68 25.68 9 +0.00(+0.00%)
Aug 19, 2020 25.68 25.68 25.68 1 +0.00(+0.00%)
Aug 17, 2020 25.68 25.68 25.68 0 +0.07(+0.29%)
Aug 14, 2020 25.60 25.60 25.60 41 +0.00(+0.00%)
Aug 13, 2020 26.41 26.45 25.13 25.60 1,002 -0.72(-2.74%)
Aug 12, 2020 26.00 26.32 26.00 26.32 710 +0.80(+3.11%)
Aug 11, 2020 25.76 25.76 25.52 25.52 50,397 +2.18(+9.36%)
Aug 10, 2020 23.34 23.34 23.34 7 +0.00(+0.00%)
Aug 07, 2020 23.34 23.34 23.34 23.34 1,100 -2.61(-10.06%)
Aug 06, 2020 25.95 25.95 25.95 22 +0.00(+0.00%)
Aug 05, 2020 25.90 25.95 25.40 25.95 529 -0.05(-0.19%)
Aug 04, 2020 26.00 26.00 26.00 26.00 141 +1.00(+4.00%)
Aug 03, 2020 24.50 25.00 24.50 25.00 14,181 +0.15(+0.60%)
Jul 31, 2020 24.60 24.85 24.60 24.85 1,000 -0.86(-3.35%)
Jul 30, 2020 25.07 25.71 25.06 25.71 52,300 -0.89(-3.35%)
Jul 29, 2020 26.60 26.60 26.60 14 +0.00(+0.00%)
Jul 28, 2020 26.60 26.60 26.60 8 +0.00(+0.00%)
Jul 27, 2020 26.60 26.60 26.60 2 +0.00(+0.00%)
Jul 24, 2020 26.60 26.60 26.60 26.60 400 +0.56(+2.15%)
Jul 23, 2020 26.03 26.04 26.03 26.04 37,409 -0.23(-0.86%)
Jul 22, 2020 26.27 26.27 26.27 1 +0.00(+0.00%)
Jul 21, 2020 26.27 26.27 26.27 10 +0.00(+0.00%)
Jul 20, 2020 26.27 26.27 26.27 9 +0.00(+0.00%)
Jul 17, 2020 26.25 26.27 26.25 26.27 80,000 -0.03(-0.12%)
Jul 16, 2020 26.30 26.30 26.30 10,002 +0.00(+0.00%)
Jul 15, 2020 26.17 26.17 26.30 2,546 +0.13(+0.49%)
Jul 14, 2020 26.17 26.17 26.17 1 +0.00(+0.00%)
Jul 13, 2020 24.57 24.57 26.17 302 +1.60(+6.51%)
Jul 10, 2020 24.56 24.56 24.57 15,802 +0.01(+0.03%)
Jul 09, 2020 25.18 25.18 24.56 24.56 200 -1.19(-4.61%)
Jul 08, 2020 25.75 25.75 25.75 4 +0.00(+0.00%)
Jul 06, 2020 25.75 25.75 25.75 0 +0.16(+0.64%)
Jul 02, 2020 25.59 25.59 25.59 25.59 1,100 +0.07(+0.25%)
Jun 30, 2020 25.52 25.52 25.52 0 -0.30(-1.18%)
Jun 26, 2020 25.82 25.82 25.82 0 -0.68(-2.55%)
Jun 24, 2020 26.50 26.50 26.50 0 -0.50(-1.85%)
Jun 22, 2020 27.00 27.00 27.00 0 -0.54(-1.96%)
Jun 19, 2020 27.54 27.54 27.54 53 +0.00(+0.00%)
Jun 18, 2020 27.54 27.54 27.54 42 +0.00(+0.00%)
Jun 17, 2020 27.54 27.54 27.54 11 +0.00(+0.00%)
Jun 16, 2020 26.52 26.52 27.54 1,006 +1.02(+3.84%)
Jun 15, 2020 25.50 26.52 25.01 26.52 1,255 -0.16(-0.60%)
Jun 12, 2020 26.46 26.84 25.42 26.68 41,400 -1.45(-5.15%)
Jun 11, 2020 28.13 28.13 28.13 82 +0.00(+0.00%)
Jun 09, 2020 28.13 28.13 28.13 0 +0.00(+0.01%)
Jun 08, 2020 26.85 26.85 28.13 1,657 +1.28(+4.76%)
Jun 05, 2020 26.85 26.85 26.85 28 +0.00(+0.00%)
Jun 04, 2020 26.91 26.91 26.20 26.85 507 +1.25(+4.88%)
Jun 03, 2020 25.60 25.60 25.60 5 +0.00(+0.00%)
Jun 02, 2020 25.60 25.60 25.60 25.60 217 -0.73(-2.76%)
Jun 01, 2020 26.33 26.33 26.33 26.33 171,813 +0.54(+2.08%)
May 29, 2020 25.83 25.83 25.79 25.79 42,100 -1.12(-4.16%)
May 28, 2020 26.18 26.91 26.18 26.91 5,695 +0.86(+3.32%)
May 27, 2020 26.25 26.25 26.05 26.05 388 +0.37(+1.42%)
May 26, 2020 25.61 26.91 25.57 25.68 1,151,701 +2.08(+8.81%)
May 22, 2020 23.51 23.60 22.72 23.60 3,500 +0.06(+0.24%)
May 21, 2020 23.93 23.93 23.54 14,010 -0.39(-1.62%)
May 20, 2020 23.93 23.93 23.93 23.93 31,151 -0.05(-0.21%)
May 19, 2020 23.93 23.93 23.98 1,670 +0.05(+0.21%)
May 18, 2020 23.89 23.93 23.89 23.93 512 +1.80(+8.15%)
May 15, 2020 22.13 22.13 22.13 22,436 +0.00(+0.00%)
May 14, 2020 22.13 22.13 22.13 22.13 108,703 -1.39(-5.90%)
May 13, 2020 23.43 23.52 22.96 23.52 97,201 +0.09(+0.41%)
May 12, 2020 22.88 23.42 22.88 23.42 300 +0.06(+0.26%)
May 11, 2020 23.03 23.40 23.03 23.36 425 +0.82(+3.62%)
May 08, 2020 22.54 22.54 22.54 26 +0.00(+0.00%)
May 07, 2020 22.64 22.64 22.54 3,510 -0.10(-0.42%)
May 06, 2020 22.64 22.64 22.64 50 +0.00(+0.00%)
May 05, 2020 22.64 22.64 22.64 20 +0.00(+0.00%)
May 04, 2020 23.75 23.75 22.64 22.64 373 -1.11(-4.67%)
May 01, 2020 23.75 23.75 23.75 12 +0.00(+0.00%)
Apr 30, 2020 23.75 23.75 23.75 2 +0.00(+0.00%)
Apr 29, 2020 23.75 23.75 23.75 23.75 141 +1.57(+7.08%)
Apr 28, 2020 22.18 22.18 22.18 92 +0.00(+0.00%)
Apr 27, 2020 22.18 22.18 22.18 12 +0.00(+0.00%)
Apr 24, 2020 22.18 22.18 22.18 22.18 1,400 -0.57(-2.51%)
Apr 23, 2020 22.00 22.00 22.75 54,925 +0.75(+3.41%)
Apr 22, 2020 22.00 22.00 22.00 20 +0.00(+0.00%)
Apr 21, 2020 22.00 22.00 22.00 22.00 35,208 -0.76(-3.36%)
Apr 20, 2020 21.95 21.95 22.76 805 +0.81(+3.71%)
Apr 17, 2020 22.47 22.47 21.95 21.95 1,000 +1.03(+4.92%)
Apr 16, 2020 22.00 22.02 20.91 20.92 26,704 -0.21(-0.99%)
Apr 15, 2020 21.50 21.50 21.13 21.13 612 -1.94(-8.41%)
Apr 14, 2020 22.01 23.07 22.00 23.07 100,586 -0.08(-0.35%)
Apr 13, 2020 23.15 23.15 23.15 59 +0.00(+0.00%)
Apr 09, 2020 22.25 23.24 22.00 23.15 1,000 +0.96(+4.35%)
Apr 08, 2020 22.18 22.18 22.18 1 +0.00(+0.00%)
Apr 07, 2020 22.50 22.50 22.18 22.18 334 +0.70(+3.28%)
Apr 06, 2020 21.23 21.48 21.23 21.48 22,705 +1.62(+8.13%)
Apr 03, 2020 19.86 19.86 19.86 19.86 144,700 -0.78(-3.78%)
Apr 02, 2020 20.77 20.77 20.51 20.64 150,363 -0.77(-3.57%)
Apr 01, 2020 21.41 21.41 21.41 21.41 3,661 -1.06(-4.73%)
Mar 31, 2020 23.16 23.16 22.47 3,520 -0.68(-2.94%)
Mar 30, 2020 22.86 22.86 23.16 140,200 +0.29(+1.27%)
Mar 27, 2020 22.86 22.86 22.86 7 +0.00(+0.00%)
Mar 26, 2020 21.80 21.80 22.86 431 +1.07(+4.90%)
Mar 25, 2020 21.67 21.67 21.80 89,003 +0.13(+0.60%)
Mar 24, 2020 19.32 21.67 19.32 21.67 33,001 +3.41(+18.66%)
Mar 23, 2020 18.46 22.34 18.26 18.26 2,054 -2.48(-11.96%)
Mar 20, 2020 20.74 20.74 20.74 45 +0.00(+0.00%)
Mar 19, 2020 20.74 20.74 20.74 20.74 50,004 -1.78(-7.90%)
Mar 18, 2020 22.72 22.72 22.52 22.52 8,041 +2.34(+11.60%)
Mar 17, 2020 20.91 20.93 20.18 20.18 93,353 -0.71(-3.40%)
Mar 16, 2020 20.89 20.89 20.89 20.89 241 +0.02(+0.10%)
Mar 13, 2020 22.02 22.02 20.87 20.87 12,000 -1.78(-7.86%)
Mar 12, 2020 22.66 22.73 22.65 22.65 110,112 -1.35(-5.63%)
Mar 11, 2020 23.97 24.00 23.97 24.00 76,802 +0.27(+1.12%)
Mar 10, 2020 23.75 23.94 23.73 23.73 50,102 +0.31(+1.35%)
Mar 09, 2020 24.06 24.10 23.22 23.42 21,156 -2.08(-8.16%)
Mar 06, 2020 25.50 25.50 25.50 25.50 400 -0.39(-1.49%)
Mar 05, 2020 25.86 25.89 25.86 25.89 63,621 -0.04(-0.17%)
Mar 04, 2020 25.93 25.93 25.93 25.93 1,218 +0.13(+0.50%)
Mar 03, 2020 25.80 25.81 25.79 25.80 60,336 +0.59(+2.35%)
Mar 02, 2020 25.21 25.21 25.21 15 +0.00(+0.00%)
Feb 28, 2020 25.21 25.21 25.21 25.21 12,500 -0.98(-3.75%)
Feb 27, 2020 26.34 26.34 26.19 26.19 63,200 -0.13(-0.49%)
Feb 26, 2020 26.62 26.62 26.32 26.32 44,304 +1.04(+4.11%)
Feb 25, 2020 26.34 26.34 25.28 25.28 80,299 +0.31(+1.24%)
Feb 24, 2020 24.97 24.97 24.97 24.97 100 -1.34(-5.09%)
Feb 21, 2020 26.35 26.35 26.31 26.31 5,400 -0.26(-0.98%)
Feb 20, 2020 26.28 26.57 26.28 26.57 233 -0.83(-3.03%)
Feb 19, 2020 27.40 27.40 27.40 3 +0.00(+0.00%)
Feb 13, 2020 27.40 27.40 27.40 0 -0.38(-1.37%)
Feb 12, 2020 27.08 27.78 27.02 27.78 21,600 +1.12(+4.22%)
Feb 11, 2020 26.66 26.66 26.66 80 +0.00(+0.00%)
Feb 07, 2020 26.66 26.66 26.66 0 +0.07(+0.27%)
Feb 06, 2020 25.96 26.58 25.96 26.58 7,160 -0.26(-0.96%)
Feb 05, 2020 26.00 26.00 26.84 5,003 +0.84(+3.23%)
Feb 04, 2020 26.09 26.09 26.00 26.00 13,200 +0.16(+0.60%)
Feb 03, 2020 25.84 25.84 25.83 25.84 166,904 -0.86(-3.20%)
Jan 31, 2020 25.75 26.72 25.75 26.70 1,400 +0.16(+0.60%)
Jan 30, 2020 26.54 26.54 26.54 8 +0.00(+0.00%)
Jan 29, 2020 26.68 26.68 26.54 26.54 51,803 +0.24(+0.91%)
Jan 28, 2020 26.27 26.30 26.27 26.30 12,001 -1.02(-3.73%)
Jan 27, 2020 26.48 27.32 26.48 27.32 35,101 +0.07(+0.26%)
Jan 24, 2020 27.08 27.25 26.17 27.25 41,300 -0.21(-0.76%)
Jan 23, 2020 27.46 27.46 27.46 27.46 30,002 -0.05(-0.18%)
Jan 22, 2020 27.53 27.56 27.51 27.51 221,017 -0.59(-2.10%)
Jan 21, 2020 28.10 28.10 28.10 28.10 50,451 +0.30(+1.07%)
Jan 17, 2020 28.17 28.17 27.80 326 -0.37(-1.30%)
Jan 16, 2020 28.44 28.44 28.17 12,021 -0.27(-0.95%)
Jan 15, 2020 28.44 28.44 28.44 28.44 100 -0.26(-0.91%)
Jan 14, 2020 28.70 28.70 28.70 28.70 565 +0.01(+0.03%)
Jan 13, 2020 28.69 28.69 28.69 1 +0.00(+0.00%)
Jan 10, 2020 27.45 28.69 27.45 28.69 4,300 +0.33(+1.15%)
Jan 07, 2020 28.36 28.36 28.36 0 +0.00(+0.00%)
Jan 06, 2020 29.05 29.05 28.36 1,104 -0.69(-2.37%)
Jan 03, 2020 29.05 29.05 29.05 5 +0.00(+0.00%)
Jan 02, 2020 28.30 29.21 28.30 29.05 1,345 +0.95(+3.38%)
Dec 31, 2019 28.10 28.10 28.10 28.10 100 +0.06(+0.21%)
Dec 30, 2019 28.04 28.04 28.04 102 +0.00(+0.00%)
Dec 27, 2019 29.29 29.29 28.04 28.04 300 -0.64(-2.23%)
Dec 26, 2019 28.68 28.68 28.68 10 +0.00(+0.00%)
Dec 24, 2019 28.65 28.68 28.65 28.68 30,000 +0.63(+2.25%)
Dec 23, 2019 28.05 28.05 28.05 28.05 600 -0.86(-2.99%)
Dec 20, 2019 28.93 28.93 28.91 28.91 22,000 +0.71(+2.54%)
Dec 19, 2019 28.96 28.96 28.20 28.20 502 -1.16(-3.97%)
Dec 18, 2019 29.36 29.36 29.36 3 +0.00(+0.00%)
Dec 16, 2019 29.36 29.36 29.36 0 +0.08(+0.27%)
Dec 13, 2019 29.05 29.29 29.05 29.29 19,000 +0.42(+1.46%)
Dec 12, 2019 28.86 28.86 28.86 28.86 65,000 +0.03(+0.10%)
Dec 11, 2019 28.18 28.86 28.18 28.84 94,701 -0.14(-0.50%)
Dec 10, 2019 28.75 28.98 28.75 28.98 5,701 +0.23(+0.80%)
Dec 09, 2019 28.75 28.75 28.75 28.75 100 +0.02(+0.09%)
Dec 06, 2019 28.73 28.73 28.73 57,300 +0.00(+0.00%)
Dec 05, 2019 28.36 28.73 28.36 28.73 48,100 +0.46(+1.63%)
Dec 04, 2019 28.48 28.48 28.27 28.27 10,103 +0.17(+0.61%)
Dec 03, 2019 28.09 28.09 28.09 42 +0.00(+0.00%)
Nov 29, 2019 28.09 28.09 28.09 0 -0.05(-0.20%)
Nov 27, 2019 28.55 28.77 28.15 28.15 20,000 -0.80(-2.75%)
Nov 26, 2019 28.95 28.95 28.95 4 +0.00(+0.00%)
Nov 25, 2019 28.95 28.95 28.95 28.95 12,037 -0.54(-1.81%)
Nov 22, 2019 29.48 29.48 29.48 40 +0.00(+0.00%)
Nov 19, 2019 29.48 29.48 29.48 0 +0.68(+2.36%)
Nov 18, 2019 28.80 28.80 28.80 1 +0.00(+0.00%)
Nov 15, 2019 28.80 28.80 28.80 28.80 2,800 -0.68(-2.32%)
Nov 13, 2019 29.48 29.48 29.48 0 +0.00(+0.00%)
Nov 12, 2019 29.48 29.48 29.48 29.48 100 +0.24(+0.82%)
Nov 11, 2019 29.25 29.25 29.25 29.25 35,797 +0.73(+2.58%)
Nov 08, 2019 28.46 28.51 28.46 28.51 32,800 +0.80(+2.89%)
Nov 07, 2019 27.71 27.71 27.71 27.71 101 -0.13(-0.47%)
Nov 05, 2019 27.84 27.84 27.84 0 +0.04(+0.14%)
Nov 01, 2019 27.80 27.80 27.80 0 +0.00(+0.00%)
Oct 31, 2019 27.07 27.80 27.07 27.80 502 +0.55(+2.04%)
Oct 29, 2019 27.25 27.25 27.25 0 +0.00(+0.00%)
Oct 28, 2019 27.00 27.25 27.00 27.25 10,539 +0.20(+0.74%)
Oct 25, 2019 27.00 27.05 27.00 27.05 10,300 +0.56(+2.10%)
Oct 24, 2019 26.49 26.49 26.49 22,001 +0.00(+0.00%)
Oct 23, 2019 26.47 26.47 26.49 600 +0.02(+0.06%)
Oct 22, 2019 26.47 26.47 26.47 12 +0.00(+0.00%)
Oct 21, 2019 26.47 26.47 26.47 26.47 101 -0.33(-1.24%)
Oct 17, 2019 26.80 26.80 26.80 0 +0.76(+2.92%)
Oct 16, 2019 26.93 26.93 26.05 26.05 265,027 -0.74(-2.76%)
Oct 15, 2019 26.38 26.79 26.16 26.79 22,329 +1.12(+4.38%)
Oct 14, 2019 25.66 25.66 25.66 91 +0.00(+0.00%)
Oct 11, 2019 25.66 25.66 25.66 25.66 1,000 +0.59(+2.35%)
Oct 10, 2019 25.07 25.07 25.07 4 +0.00(+0.00%)
Oct 08, 2019 25.07 25.07 25.07 0 -0.73(-2.81%)
Oct 07, 2019 25.80 25.80 25.80 78 +0.00(+0.00%)
Oct 04, 2019 25.80 25.80 25.80 25.80 43,100 -0.30(-1.17%)
Oct 03, 2019 26.10 26.10 26.10 63 +0.00(+0.00%)
Oct 02, 2019 26.10 26.10 26.10 26.10 166 -0.41(-1.57%)
Oct 01, 2019 26.52 26.52 26.52 26.52 6,503 +0.62(+2.37%)
Sep 30, 2019 27.05 27.05 25.90 25.90 10,212 -1.00(-3.72%)
Sep 27, 2019 26.90 26.90 26.90 37 +0.00(+0.00%)
Sep 26, 2019 25.87 25.87 26.90 10,005 +1.03(+3.98%)
Sep 25, 2019 25.87 25.87 25.87 25.87 269 -0.38(-1.43%)
Sep 24, 2019 25.81 26.25 25.81 26.25 686 -0.24(-0.91%)
Sep 23, 2019 26.48 26.48 26.48 26.48 60,100 -0.24(-0.91%)
Sep 20, 2019 26.73 26.73 26.73 1 +0.00(+0.00%)
Sep 19, 2019 26.66 26.66 26.73 37,016 +0.07(+0.27%)
Sep 18, 2019 26.50 26.66 26.50 26.66 68,620 -0.34(-1.26%)
Sep 17, 2019 26.98 27.00 26.98 27.00 20,004 -0.05(-0.18%)
Sep 16, 2019 27.05 27.05 27.05 27.05 44,077 +0.09(+0.33%)
Sep 13, 2019 26.95 26.95 26.95 1 +0.00(+0.00%)
Sep 12, 2019 26.25 26.25 26.95 184,002 +0.70(+2.69%)
Sep 11, 2019 26.41 27.64 26.25 26.25 23,860 +0.27(+1.06%)
Sep 10, 2019 25.98 25.98 25.98 25.98 8,000 +0.94(+3.73%)
Sep 09, 2019 25.13 25.13 25.04 67,441 -0.09(-0.36%)
Sep 06, 2019 26.14 26.14 25.13 25.13 4,500 +2.67(+11.89%)
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.