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 28, 2013 38.17 38.17 38.17 0 -0.82(-2.10%)
Mar 27, 2013 38.45 38.99 38.45 38.99 90,100 +0.44(+1.14%)
Mar 25, 2013 38.55 38.55 38.55 0 -0.70(-1.78%)
Mar 21, 2013 39.25 39.25 39.25 0 -0.66(-1.65%)
Mar 20, 2013 39.96 39.96 39.91 39.91 2,876 +0.50(+1.27%)
Mar 18, 2013 39.41 39.41 39.41 0 -0.07(-0.16%)
Mar 15, 2013 39.62 39.66 39.48 39.48 60,200 +0.55(+1.43%)
Mar 14, 2013 38.91 38.92 38.91 38.92 100,000 +0.07(+0.18%)
Mar 12, 2013 38.85 38.85 38.85 38.85 0 +1.88(+5.09%)
Mar 04, 2013 36.97 36.97 36.97 0 +0.00(+0.00%)
Feb 26, 2013 36.97 36.97 36.97 51,700 -0.35(-0.94%)
Feb 25, 2013 37.37 37.37 37.32 37.32 325 +0.14(+0.38%)
Feb 22, 2013 37.18 37.18 37.18 37.18 189 +0.09(+0.24%)
Feb 21, 2013 37.09 37.09 37.09 37.09 100,100 -0.11(-0.30%)
Feb 20, 2013 37.88 37.88 37.19 37.20 105,400 -0.52(-1.37%)
Feb 19, 2013 37.62 37.72 37.62 37.72 125,000 +0.19(+0.49%)
Feb 15, 2013 37.66 37.67 37.49 37.53 70,800 -0.07(-0.19%)
Feb 14, 2013 37.50 37.61 37.50 37.60 39,700 -0.48(-1.26%)
Feb 13, 2013 38.02 38.08 38.00 38.08 178,600 +0.14(+0.37%)
Feb 12, 2013 37.94 37.94 37.92 37.94 24,100 -0.51(-1.33%)
Feb 07, 2013 38.45 38.45 38.45 0 +0.47(+1.24%)
Feb 06, 2013 37.97 37.98 37.97 37.98 60,000 +0.03(+0.08%)
Jan 31, 2013 37.95 37.95 37.95 0 -0.02(-0.07%)
Jan 29, 2013 37.98 37.98 37.98 0 -0.02(-0.07%)
Jan 25, 2013 38.00 38.00 38.00 0 +0.45(+1.20%)
Jan 22, 2013 37.55 37.55 37.55 0 -0.73(-1.91%)
Jan 18, 2013 38.27 38.28 38.27 38.28 105,000 +0.55(+1.46%)
Jan 15, 2013 37.73 37.73 37.73 37.73 0 -0.49(-1.28%)
Jan 14, 2013 38.22 38.22 38.22 38.22 100 -0.06(-0.16%)
Jan 12, 2013 38.28 38.28 38.28 38.28 200 +0.00(+0.00%)
Jan 11, 2013 38.28 38.28 38.28 38.28 200 +0.23(+0.60%)
Jan 10, 2013 37.91 38.17 37.91 38.05 325 +0.81(+2.18%)
Jan 09, 2013 37.23 37.24 37.23 37.24 83,000 +0.98(+2.69%)
Jan 08, 2013 36.37 36.37 36.26 36.27 100,500 -0.76(-2.04%)
Jan 07, 2013 36.80 37.02 36.80 37.02 276,100 -0.70(-1.84%)
Jan 04, 2013 37.41 37.72 37.24 37.72 503,700 -0.23(-0.62%)
Jan 03, 2013 37.96 37.96 37.74 37.95 12,600 +2.33(+6.54%)
Dec 21, 2012 35.62 35.62 35.62 0 -0.52(-1.44%)
Dec 19, 2012 36.14 36.14 36.14 0 +1.54(+4.45%)
Dec 18, 2012 34.60 34.60 34.60 34.60 100 +0.75(+2.22%)
Dec 17, 2012 33.95 33.95 33.85 33.85 647 +0.18(+0.53%)
Dec 14, 2012 33.67 33.67 33.67 33.67 100 +0.11(+0.33%)
Dec 13, 2012 33.63 33.63 33.56 33.56 600 +0.18(+0.54%)
Dec 12, 2012 33.37 33.38 33.37 33.38 500 -0.13(-0.39%)
Nov 29, 2012 33.51 33.51 33.51 0 +0.30(+0.92%)
Nov 27, 2012 33.21 33.21 33.21 0 +1.49(+4.71%)
Nov 20, 2012 31.71 31.71 31.71 0 +1.65(+5.49%)
Nov 08, 2012 30.06 30.06 30.06 0 +0.06(+0.20%)
Nov 07, 2012 30.00 30.00 30.00 30.00 300 -0.95(-3.07%)
Nov 05, 2012 30.95 30.95 30.95 0 +0.42(+1.38%)
Nov 02, 2012 30.53 30.53 30.53 30.53 200 +0.38(+1.25%)
Oct 31, 2012 30.15 30.15 30.15 0 -1.64(-5.15%)
Oct 19, 2012 31.79 31.79 31.79 0 +0.55(+1.76%)
Oct 16, 2012 31.24 31.24 31.24 31.24 0 +0.54(+1.76%)
Oct 15, 2012 30.70 30.70 30.70 30.70 500 +0.68(+2.27%)
Oct 11, 2012 30.02 30.02 30.02 0 +0.04(+0.13%)
Oct 09, 2012 29.98 29.98 29.98 0 -0.66(-2.15%)
Oct 08, 2012 30.64 30.64 30.64 30.64 200 -0.56(-1.79%)
Oct 04, 2012 31.20 31.20 31.20 31.20 0 +0.78(+2.56%)
Oct 03, 2012 30.40 30.42 30.39 30.42 30,000 +0.18(+0.60%)
Oct 02, 2012 31.00 31.00 30.24 30.24 16,300 -1.91(-5.94%)
Sep 25, 2012 32.15 32.15 32.15 32.15 0 -0.26(-0.80%)
Sep 24, 2012 32.41 32.41 32.41 32.41 200 -0.87(-2.61%)
Sep 20, 2012 33.28 33.28 33.28 0 -0.53(-1.57%)
Sep 19, 2012 33.81 33.81 33.81 33.81 200 +0.73(+2.21%)
Sep 18, 2012 33.08 33.08 33.08 33.08 100 -0.94(-2.76%)
Sep 17, 2012 34.28 34.28 34.02 34.02 131,100 -0.68(-1.96%)
Sep 14, 2012 34.40 34.70 34.40 34.70 63,700 +0.44(+1.28%)
Sep 13, 2012 34.26 34.26 34.26 34.26 70,000 +0.98(+2.94%)
Sep 11, 2012 33.28 33.28 33.28 0 +0.16(+0.48%)
Sep 10, 2012 33.11 33.12 33.11 33.12 12,000 -0.04(-0.12%)
Aug 23, 2012 33.16 33.16 33.16 180,000 -0.04(-0.12%)
Aug 22, 2012 33.20 33.20 33.20 33.20 200 -0.13(-0.39%)
Aug 21, 2012 33.33 33.33 33.33 33.33 150 -0.17(-0.51%)
Aug 20, 2012 33.50 33.50 33.50 33.50 525 +0.48(+1.45%)
Aug 17, 2012 33.02 33.02 33.02 33.02 100 +0.74(+2.29%)
Aug 15, 2012 32.28 32.28 32.28 0 -0.08(-0.25%)
Aug 08, 2012 32.36 32.36 32.36 0 +0.91(+2.89%)
Aug 06, 2012 31.45 31.45 31.45 10,000 +0.75(+2.44%)
Aug 01, 2012 30.70 30.70 30.70 0 -1.04(-3.28%)
Jul 31, 2012 32.30 32.30 31.74 31.74 600 -0.28(-0.87%)
Jul 30, 2012 32.03 32.04 32.01 32.02 73,400 +1.20(+3.89%)
Jul 25, 2012 30.82 30.82 30.82 0 -0.57(-1.82%)
Jul 20, 2012 31.39 31.39 31.39 0 -2.27(-6.74%)
Jul 06, 2012 33.66 33.66 33.66 0 -0.52(-1.52%)
Jul 02, 2012 34.18 34.18 34.18 0 +1.31(+3.99%)
Jun 26, 2012 32.87 32.87 32.87 0 -0.04(-0.11%)
Jun 25, 2012 32.90 32.91 32.90 32.91 80,000 -0.49(-1.48%)
Jun 21, 2012 33.40 33.40 33.40 0 +0.65(+1.98%)
Jun 20, 2012 32.73 32.75 32.73 32.75 149,400 -0.03(-0.09%)
Jun 19, 2012 32.65 32.78 32.65 32.78 90,200 +0.41(+1.27%)
Jun 18, 2012 32.37 32.37 32.37 32.37 160,000 +0.59(+1.86%)
Jun 13, 2012 31.78 31.78 31.78 0 +0.30(+0.95%)
Jun 11, 2012 31.48 31.48 31.48 400 -0.21(-0.66%)
May 31, 2012 31.69 31.69 31.69 31.69 0 +0.04(+0.13%)
May 30, 2012 32.08 32.10 31.65 31.65 46,378 -1.25(-3.80%)
May 22, 2012 32.90 32.90 32.90 0 +0.94(+2.94%)
May 21, 2012 31.96 31.96 31.96 31.96 20,140 -0.24(-0.75%)
May 18, 2012 32.20 32.20 32.20 32.20 116 -0.58(-1.78%)
May 17, 2012 32.76 32.78 32.76 32.78 34,000 -0.74(-2.21%)
May 08, 2012 33.52 33.52 33.52 0 -0.48(-1.40%)
May 04, 2012 34.00 34.00 34.00 1,400 -1.02(-2.91%)
May 02, 2012 35.02 35.02 35.02 0 -0.35(-0.99%)
May 01, 2012 35.10 35.37 35.10 35.37 115,940 -0.73(-2.02%)
Apr 30, 2012 36.35 36.35 36.10 36.10 50,421 -0.59(-1.59%)
Apr 27, 2012 36.30 36.69 36.25 36.69 300,795 +0.75(+2.07%)
Apr 26, 2012 35.94 35.94 35.94 35.94 200 +0.45(+1.28%)
Apr 25, 2012 35.45 35.48 35.45 35.48 31,000 -0.31(-0.88%)
Apr 24, 2012 35.80 35.80 35.80 35.80 100 +1.10(+3.17%)
Apr 23, 2012 34.70 34.70 34.70 34.70 100 -0.55(-1.56%)
Apr 20, 2012 35.38 35.38 35.25 35.25 37,200 -0.08(-0.23%)
Apr 19, 2012 35.33 35.33 35.33 35.33 50,000 +0.07(+0.20%)
Apr 17, 2012 35.26 35.26 35.26 0 -1.77(-4.78%)
Apr 05, 2012 37.03 37.03 37.03 200 -0.07(-0.18%)
Apr 04, 2012 36.90 37.10 36.90 37.10 114,024 -1.19(-3.10%)
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.