Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Honda Motor Co. Ltd (OP: HNDAF )

11.72 UNCHANGED
Streaming Delayed Price Updated: 10:27 AM EDT, May 8, 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 (%)
Mar 30, 2012 38.46 38.46 38.46 0 +0.61(+1.61%)
Mar 29, 2012 39.38 39.38 37.85 37.85 400 -0.30(-0.79%)
Mar 26, 2012 38.15 38.15 38.15 0 -0.05(-0.13%)
Mar 21, 2012 38.20 38.20 38.20 0 -1.30(-3.29%)
Mar 16, 2012 39.50 39.50 39.50 0 +0.84(+2.17%)
Mar 15, 2012 38.54 39.54 38.54 38.66 1,079 +0.51(+1.34%)
Mar 14, 2012 38.15 38.15 38.15 38.15 100 +0.48(+1.27%)
Mar 12, 2012 37.67 37.67 37.67 0 +1.34(+3.70%)
Mar 06, 2012 36.33 36.33 36.33 0 -1.02(-2.73%)
Mar 05, 2012 37.35 37.35 37.35 37.35 30,000 -0.50(-1.33%)
Feb 29, 2012 37.85 37.85 37.85 0 -0.50(-1.30%)
Feb 27, 2012 38.35 38.35 38.35 0 +1.80(+4.92%)
Feb 21, 2012 36.55 36.55 36.55 36.55 0 -0.13(-0.35%)
Feb 16, 2012 36.68 36.68 36.68 0 +0.41(+1.14%)
Feb 07, 2012 36.27 36.27 36.27 10,000 +0.67(+1.87%)
Feb 06, 2012 35.60 35.60 35.60 35.60 313 +0.25(+0.71%)
Feb 03, 2012 35.35 35.35 35.35 35.35 170 -0.05(-0.14%)
Feb 02, 2012 35.40 35.40 35.40 35.40 100 +0.50(+1.43%)
Feb 01, 2012 34.90 34.90 34.88 34.90 30,621 +0.13(+0.37%)
Jan 30, 2012 34.77 34.77 34.77 34.77 0 -0.35(-1.00%)
Jan 27, 2012 35.12 35.12 35.12 35.12 60,000 -0.20(-0.57%)
Jan 26, 2012 35.09 35.32 35.09 35.32 36,900 +0.26(+0.75%)
Jan 25, 2012 35.06 35.06 35.06 35.06 100 +0.56(+1.62%)
Jan 24, 2012 34.50 34.50 34.50 34.50 20,000 -0.43(-1.23%)
Jan 23, 2012 34.93 34.93 34.93 34.93 100 +0.35(+1.01%)
Jan 20, 2012 34.58 34.58 34.58 34.58 25,000 +1.54(+4.66%)
Jan 13, 2012 33.04 33.04 33.04 0 +0.89(+2.78%)
Jan 11, 2012 32.15 32.15 32.15 0 +0.27(+0.83%)
Jan 09, 2012 31.88 31.88 31.88 50,000 +0.16(+0.52%)
Jan 05, 2012 31.71 31.71 31.71 0 +0.34(+1.10%)
Jan 04, 2012 31.37 31.37 31.37 31.37 300 +1.17(+3.87%)
Dec 28, 2011 30.20 30.20 30.20 30.20 0 +0.22(+0.73%)
Dec 22, 2011 29.98 29.98 29.98 29.98 0 +0.15(+0.50%)
Dec 21, 2011 29.83 29.83 29.83 29.83 1,000 +1.23(+4.31%)
Dec 19, 2011 28.60 28.60 28.60 28.60 0 -0.47(-1.63%)
Dec 16, 2011 29.07 29.07 29.07 29.07 136,900 -0.68(-2.27%)
Dec 14, 2011 29.75 29.75 29.75 29.75 0 -1.49(-4.77%)
Dec 12, 2011 31.24 31.24 31.24 31.24 0 +0.19(+0.61%)
Dec 08, 2011 31.05 31.05 31.05 56,700 -0.55(-1.74%)
Dec 06, 2011 31.60 31.60 31.60 0 -0.02(-0.06%)
Dec 02, 2011 31.62 31.62 31.62 0 -0.00(-0.02%)
Dec 01, 2011 31.70 31.70 31.62 31.62 61,600 -0.23(-0.71%)
Nov 30, 2011 31.85 31.85 31.85 31.85 200 +1.16(+3.78%)
Nov 29, 2011 30.70 30.70 30.69 30.69 450 +1.08(+3.65%)
Nov 28, 2011 29.69 29.69 29.61 29.61 500 +0.89(+3.10%)
Nov 25, 2011 28.73 28.73 28.72 28.72 40,000 +0.65(+2.32%)
Nov 22, 2011 28.07 28.07 28.07 28.07 0 +0.19(+0.68%)
Nov 21, 2011 27.66 27.88 27.64 27.88 30,200 -0.68(-2.38%)
Nov 18, 2011 28.80 28.82 28.56 28.56 60,000 -0.61(-2.09%)
Nov 15, 2011 29.17 29.17 29.17 0 -0.58(-1.95%)
Nov 09, 2011 29.75 29.75 29.75 0 -0.51(-1.69%)
Nov 08, 2011 30.26 30.26 30.26 30.26 200 +0.01(+0.03%)
Nov 04, 2011 30.25 30.25 30.25 60,000 +0.23(+0.77%)
Nov 02, 2011 30.02 30.02 30.02 0 -0.08(-0.27%)
Nov 01, 2011 30.17 30.17 30.10 30.10 11,400 -0.04(-0.13%)
Oct 31, 2011 30.41 30.41 29.90 30.14 274,300 -2.64(-8.05%)
Oct 28, 2011 32.34 32.78 32.34 32.78 10,100 +1.04(+3.28%)
Oct 27, 2011 31.67 31.74 31.62 31.74 237,000 +0.99(+3.22%)
Oct 25, 2011 30.75 30.75 30.75 0 -0.13(-0.42%)
Oct 24, 2011 30.80 30.88 30.80 30.88 173,600 +0.68(+2.25%)
Oct 21, 2011 30.20 30.20 30.20 30.20 80,000 -0.20(-0.66%)
Oct 19, 2011 30.40 30.40 30.40 30.40 0 -1.05(-3.34%)
Oct 18, 2011 30.93 31.45 30.93 31.45 22,100 +1.78(+6.00%)
Oct 17, 2011 29.67 29.67 29.67 29.67 108,300 +0.02(+0.07%)
Oct 14, 2011 29.65 29.65 29.65 29.65 100 +0.13(+0.44%)
Oct 13, 2011 29.52 29.52 29.52 29.52 300 -0.96(-3.17%)
Oct 12, 2011 30.47 30.48 30.47 30.48 36,000 +0.93(+3.16%)
Oct 07, 2011 29.55 29.55 29.55 0 +0.55(+1.90%)
Oct 03, 2011 29.00 29.00 29.00 0 -1.06(-3.53%)
Sep 30, 2011 30.06 30.06 30.06 30.06 200 -0.02(-0.07%)
Sep 29, 2011 30.08 30.08 30.08 30.08 100,000 -0.00(-0.01%)
Sep 28, 2011 30.04 30.09 30.04 30.09 33,200 +0.74(+2.52%)
Sep 26, 2011 29.34 29.34 29.34 29.34 0 -2.31(-7.30%)
Sep 16, 2011 31.66 31.66 31.66 0 +0.54(+1.72%)
Sep 15, 2011 31.12 31.12 31.12 31.12 15,148 +1.32(+4.43%)
Sep 13, 2011 29.80 29.80 29.80 29.80 0 -1.11(-3.58%)
Sep 07, 2011 30.91 30.91 30.91 30.91 0 +0.46(+1.49%)
Sep 06, 2011 30.27 30.45 30.27 30.45 144,500 -1.40(-4.40%)
Sep 02, 2011 31.85 31.85 31.85 31.85 200 -0.05(-0.16%)
Aug 29, 2011 31.90 31.90 31.90 2,600 +1.42(+4.66%)
Aug 24, 2011 30.48 30.48 30.48 0 -0.24(-0.78%)
Aug 23, 2011 30.70 30.72 30.70 30.72 67,200 -3.21(-9.46%)
Aug 11, 2011 33.93 33.93 33.93 0 -0.97(-2.78%)
Aug 09, 2011 34.90 34.90 34.90 34.90 0 -0.70(-1.97%)
Aug 08, 2011 35.60 35.60 35.60 35.60 150 -0.95(-2.60%)
Aug 04, 2011 36.55 36.55 36.55 36.55 0 -2.00(-5.19%)
Aug 03, 2011 39.02 39.02 38.55 38.55 563 -1.23(-3.09%)
Jul 19, 2011 39.78 39.78 39.78 0 -0.12(-0.30%)
Jul 18, 2011 39.90 39.90 39.90 39.90 100 -0.06(-0.15%)
Jul 15, 2011 39.96 39.96 39.96 39.96 77,934 -0.69(-1.70%)
Jul 14, 2011 40.70 40.70 40.65 40.65 350 +0.47(+1.17%)
Jul 13, 2011 40.18 40.18 40.18 40.18 22,000 +0.47(+1.19%)
Jul 12, 2011 39.66 39.71 36.66 39.71 132,700 -0.31(-0.78%)
Jul 11, 2011 40.02 40.02 40.02 40.02 209,000 +0.18(+0.45%)
Jul 07, 2011 39.84 39.84 39.84 0 +1.23(+3.19%)
Jun 30, 2011 38.61 38.61 38.61 0 +0.90(+2.39%)
Jun 27, 2011 37.71 37.71 37.71 0 +0.38(+1.02%)
Jun 24, 2011 37.53 37.53 37.33 37.33 34,300 +0.97(+2.66%)
Jun 21, 2011 36.36 36.36 36.36 0 -0.15(-0.41%)
Jun 17, 2011 36.51 36.51 36.51 36.51 0 +0.16(+0.44%)
Jun 16, 2011 36.35 36.35 36.35 36.35 100 +0.15(+0.41%)
Jun 15, 2011 37.11 37.11 36.20 36.20 1,550 +0.27(+0.75%)
Jun 14, 2011 36.08 36.08 35.76 35.93 69,000 -0.35(-0.96%)
Jun 13, 2011 36.55 36.55 35.99 36.28 25,600 -0.78(-2.10%)
May 24, 2011 37.06 37.06 37.06 0 -1.74(-4.48%)
May 16, 2011 38.80 38.80 38.80 0 +0.66(+1.74%)
May 11, 2011 38.14 38.14 38.14 38.14 0 -0.36(-0.94%)
May 10, 2011 38.50 38.50 38.50 38.50 100 -0.40(-1.03%)
May 04, 2011 38.90 38.90 38.90 0 -0.10(-0.26%)
May 03, 2011 39.00 39.00 39.00 39.00 900 -0.05(-0.13%)
May 02, 2011 39.05 39.05 39.00 39.05 280 +0.76(+1.98%)
Apr 28, 2011 38.29 38.29 38.29 38.29 0 +0.49(+1.30%)
Apr 27, 2011 37.80 37.80 37.80 37.80 489 +1.05(+2.86%)
Apr 20, 2011 36.75 36.75 36.75 100,000 +1.38(+3.92%)
Apr 18, 2011 35.37 35.37 35.37 35.37 0 -0.59(-1.63%)
Apr 15, 2011 36.04 36.04 35.95 35.95 263,790 +0.81(+2.31%)
Apr 14, 2011 35.40 35.40 35.14 35.14 49,300 -0.22(-0.63%)
Apr 13, 2011 35.36 35.36 35.36 35.36 600 +1.61(+4.77%)
Apr 12, 2011 33.75 33.75 33.75 33.75 100 -0.75(-2.17%)
Apr 07, 2011 34.50 34.50 34.50 34.50 0 +0.21(+0.61%)
Apr 06, 2011 34.29 34.29 34.29 34.29 2,448 -0.71(-2.03%)
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.