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

Honda Motor Co. Ltd (OP: HNDAF )

11.39 UNCHANGED
Streaming Delayed Price Updated: 3:03 PM EDT, May 17, 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 31, 2014 35.21 35.21 35.21 106,030 +0.36(+1.03%)
Mar 26, 2014 34.85 34.85 34.85 0 +0.40(+1.16%)
Mar 24, 2014 34.45 34.45 34.45 14 -0.70(-1.99%)
Mar 21, 2014 35.16 35.17 35.15 35.15 80,100 +0.04(+0.11%)
Mar 19, 2014 35.11 35.11 35.11 35.11 12 -0.84(-2.34%)
Mar 13, 2014 35.95 35.95 35.95 35.95 0 -0.46(-1.26%)
Mar 12, 2014 36.44 36.44 36.41 36.41 200 -0.65(-1.75%)
Mar 11, 2014 37.03 37.06 37.03 37.06 276 +0.74(+2.04%)
Mar 10, 2014 36.32 36.32 36.32 36.32 15,001 -0.74(-2.00%)
Mar 07, 2014 37.06 37.07 37.06 37.06 0 -0.29(-0.78%)
Mar 06, 2014 37.15 37.35 37.15 37.35 42,200 +0.57(+1.55%)
Mar 04, 2014 36.78 36.78 36.78 0 +0.43(+1.18%)
Feb 28, 2014 36.35 36.35 36.35 41,001 +0.38(+1.06%)
Feb 27, 2014 35.97 35.97 35.97 35.97 28,600 -0.25(-0.68%)
Feb 25, 2014 36.22 36.22 36.22 36.22 20,200 +0.12(+0.32%)
Feb 24, 2014 36.09 36.10 36.09 36.10 92,001 -0.44(-1.20%)
Feb 21, 2014 36.25 36.54 36.25 36.54 0 +0.59(+1.64%)
Feb 20, 2014 35.99 35.99 35.84 35.95 80,700 -0.91(-2.47%)
Feb 19, 2014 36.44 36.86 36.44 36.86 30,101 -0.09(-0.24%)
Feb 14, 2014 36.95 36.95 36.95 36.95 167 +0.18(+0.48%)
Feb 13, 2014 36.73 36.77 36.73 36.77 22,000 -0.33(-0.88%)
Feb 11, 2014 37.10 37.10 37.10 37.10 4,737 +0.66(+1.83%)
Feb 10, 2014 36.41 36.44 36.41 36.44 260,000 -0.29(-0.80%)
Feb 07, 2014 36.51 36.73 36.50 36.73 0 +1.06(+2.97%)
Feb 06, 2014 35.64 35.67 35.64 35.67 58,000 -0.27(-0.75%)
Feb 05, 2014 35.61 35.94 35.61 35.94 30,100 -0.07(-0.19%)
Feb 04, 2014 35.77 36.15 35.72 36.01 49,720 -1.47(-3.92%)
Feb 03, 2014 37.05 37.48 37.00 37.48 860 -0.64(-1.68%)
Jan 30, 2014 38.12 38.12 38.12 38.12 48 -0.67(-1.73%)
Jan 29, 2014 38.79 38.79 38.79 38.79 300 +0.81(+2.13%)
Jan 28, 2014 37.98 37.98 37.98 37.98 165,000 -0.34(-0.89%)
Jan 27, 2014 38.31 38.32 38.31 38.32 80,198 -0.48(-1.24%)
Jan 24, 2014 38.80 38.80 38.80 38.80 0 -0.51(-1.30%)
Jan 23, 2014 39.31 39.31 39.31 39.31 100 -0.40(-1.01%)
Jan 22, 2014 39.32 39.71 39.32 39.71 171,556 -0.53(-1.32%)
Jan 16, 2014 40.24 40.24 40.24 40.24 676 +0.22(+0.54%)
Jan 14, 2014 40.02 40.02 40.02 40.02 10 -0.43(-1.05%)
Jan 13, 2014 41.03 41.03 40.45 40.45 225 -0.14(-0.34%)
Jan 08, 2014 40.59 40.59 40.59 40.59 0 -0.34(-0.84%)
Jan 06, 2014 40.94 40.94 40.94 40 +0.04(+0.09%)
Jan 03, 2014 41.33 41.33 40.90 40.90 200 +0.15(+0.37%)
Jan 02, 2014 40.95 41.03 40.75 40.75 300 -0.34(-0.83%)
Dec 31, 2013 41.09 41.09 41.09 0 -0.41(-0.99%)
Dec 30, 2013 41.68 41.68 41.20 41.50 70,300 +0.80(+1.97%)
Dec 27, 2013 40.70 40.70 40.70 40.70 153 -0.31(-0.75%)
Dec 24, 2013 41.01 41.01 41.01 0 +0.42(+1.03%)
Dec 19, 2013 40.59 40.59 40.59 0 +0.58(+1.45%)
Dec 16, 2013 40.01 40.01 40.01 0 -0.59(-1.45%)
Dec 12, 2013 40.60 40.60 40.60 100 -0.70(-1.69%)
Dec 11, 2013 41.30 41.30 41.30 41.30 195 -0.57(-1.36%)
Dec 09, 2013 41.87 41.87 41.87 606 -0.18(-0.43%)
Dec 06, 2013 42.03 42.06 41.89 42.05 30,400 +0.56(+1.35%)
Dec 03, 2013 41.49 41.49 41.49 0 -1.18(-2.77%)
Nov 25, 2013 42.67 42.67 42.67 42.67 0 -0.13(-0.30%)
Nov 22, 2013 42.56 42.80 42.56 42.80 36,700 +1.54(+3.75%)
Nov 20, 2013 41.26 41.26 41.26 43,000 +0.25(+0.60%)
Nov 15, 2013 41.01 41.01 41.01 0 +0.41(+1.01%)
Nov 14, 2013 40.56 40.60 40.56 40.60 105,200 +0.53(+1.32%)
Nov 12, 2013 40.07 40.07 40.07 0 +0.42(+1.07%)
Nov 08, 2013 39.65 39.65 39.65 0 -0.32(-0.80%)
Nov 07, 2013 39.81 39.97 39.81 39.97 15,300 +0.06(+0.15%)
Nov 01, 2013 39.91 39.91 39.91 0 -0.37(-0.92%)
Oct 30, 2013 40.28 40.28 40.28 0 +0.19(+0.46%)
Oct 29, 2013 39.65 40.09 39.65 40.09 105,100 +0.34(+0.86%)
Oct 28, 2013 39.73 39.76 39.73 39.76 51,000 +0.11(+0.26%)
Oct 23, 2013 39.65 39.65 39.65 39.65 0 -0.94(-2.32%)
Oct 22, 2013 40.45 40.59 40.45 40.59 101,500 +0.58(+1.45%)
Oct 21, 2013 40.37 40.41 40.01 40.01 52,800 -0.09(-0.24%)
Oct 17, 2013 40.10 40.10 40.10 0 +0.31(+0.79%)
Oct 15, 2013 39.79 39.79 39.79 0 -0.17(-0.43%)
Oct 10, 2013 39.96 39.96 39.96 0 +1.27(+3.30%)
Oct 09, 2013 38.66 38.69 38.66 38.69 100,000 +0.59(+1.55%)
Oct 07, 2013 38.09 38.09 38.09 0 -0.41(-1.05%)
Oct 04, 2013 38.50 38.50 38.50 38.50 15,100 +0.37(+0.97%)
Oct 03, 2013 38.12 38.21 38.12 38.13 145,000 +0.23(+0.61%)
Oct 02, 2013 37.90 37.90 37.90 37.90 100 -0.91(-2.33%)
Sep 27, 2013 38.80 38.80 38.80 90,400 -0.44(-1.11%)
Sep 23, 2013 39.24 39.24 39.24 0 +0.25(+0.64%)
Sep 20, 2013 38.98 38.99 38.98 38.99 560,000 -0.69(-1.74%)
Sep 19, 2013 39.69 39.70 39.65 39.68 214,900 +0.77(+1.98%)
Sep 18, 2013 38.88 38.91 38.88 38.91 36,000 +0.21(+0.54%)
Sep 17, 2013 38.20 38.70 38.20 38.70 160,500 +0.28(+0.73%)
Sep 12, 2013 38.42 38.42 38.42 38.42 0 -0.04(-0.10%)
Sep 11, 2013 38.56 38.59 38.46 38.46 33,500 -0.70(-1.80%)
Sep 10, 2013 39.16 39.16 39.16 39.16 130,000 +0.52(+1.36%)
Sep 09, 2013 38.63 38.64 38.63 38.64 357 +0.66(+1.74%)
Sep 06, 2013 37.98 37.98 37.98 37.98 100 +0.83(+2.23%)
Sep 04, 2013 37.15 37.15 37.15 10,000 -0.45(-1.21%)
Aug 22, 2013 37.60 37.60 37.60 0 -0.91(-2.35%)
Aug 19, 2013 38.51 38.51 38.51 0 -0.45(-1.16%)
Aug 14, 2013 38.96 38.96 38.96 0 +0.24(+0.62%)
Aug 12, 2013 38.72 38.72 38.72 0 +0.63(+1.65%)
Aug 08, 2013 38.09 38.09 38.09 33,000 -0.36(-0.94%)
Aug 07, 2013 38.49 38.61 38.32 38.45 190,530 +1.49(+4.03%)
Aug 01, 2013 36.96 36.96 36.96 0 +0.16(+0.43%)
Jul 31, 2013 36.80 36.80 36.80 36.80 100 -0.80(-2.12%)
Jul 30, 2013 37.60 37.60 37.60 37.60 46,400 -0.70(-1.83%)
Jul 26, 2013 38.30 38.30 38.30 38.30 45,400 -0.54(-1.39%)
Jul 25, 2013 38.62 38.84 38.61 38.84 144,800 -0.53(-1.34%)
Jul 23, 2013 39.37 39.37 39.37 39.37 0 +0.49(+1.27%)
Jul 19, 2013 38.88 38.88 38.88 38.88 0 +1.16(+3.09%)
Jul 10, 2013 37.71 37.71 37.71 37.71 0 -0.25(-0.66%)
Jul 09, 2013 37.96 37.96 37.96 37.96 840 +0.04(+0.11%)
Jul 02, 2013 37.92 37.92 37.92 37.92 0 +0.55(+1.46%)
Jun 28, 2013 37.38 37.38 37.38 0 +0.17(+0.47%)
Jun 27, 2013 36.71 37.20 36.71 37.20 570 +1.28(+3.56%)
Jun 26, 2013 35.92 35.92 35.92 35.92 12,450 +0.46(+1.30%)
Jun 24, 2013 35.46 35.46 35.46 35.46 0 -0.11(-0.32%)
Jun 21, 2013 35.57 35.57 35.57 35.57 35,065 -0.40(-1.10%)
Jun 20, 2013 35.95 35.97 35.95 35.97 34,400 -0.93(-2.52%)
Jun 19, 2013 36.90 36.90 36.90 36.90 985 +0.05(+0.13%)
Jun 18, 2013 36.85 36.85 36.85 36.85 54,200 -0.01(-0.02%)
Jun 17, 2013 36.66 36.99 36.66 36.86 885 +0.83(+2.30%)
Jun 14, 2013 36.10 36.10 36.03 36.03 600 -1.12(-3.01%)
Jun 13, 2013 37.15 37.15 37.15 37.15 100 +0.91(+2.51%)
Jun 12, 2013 36.81 36.81 36.24 36.24 400 -0.22(-0.60%)
Jun 07, 2013 36.46 36.46 36.46 36.46 0 -0.25(-0.68%)
Jun 06, 2013 36.71 36.71 36.71 36.71 100 -0.41(-1.10%)
Jun 03, 2013 37.12 37.12 37.12 0 -0.65(-1.72%)
May 31, 2013 37.77 37.77 37.77 37.77 200 -1.23(-3.15%)
May 30, 2013 39.00 39.00 39.00 39.00 52,000 -0.20(-0.51%)
May 29, 2013 39.20 39.20 39.20 39.20 10,000 -0.74(-1.85%)
May 28, 2013 40.12 40.12 39.80 39.94 300 +0.04(+0.10%)
May 23, 2013 39.90 39.90 39.90 0 -1.86(-4.45%)
May 22, 2013 41.91 41.91 41.76 41.76 60,100 +0.27(+0.65%)
May 20, 2013 41.49 41.49 41.49 0 +0.52(+1.28%)
May 17, 2013 40.96 41.01 40.96 40.97 484,200 +0.26(+0.63%)
May 16, 2013 41.15 41.15 40.71 40.71 220,242 -0.52(-1.25%)
May 15, 2013 41.23 41.23 41.23 41.23 159,700 +1.27(+3.17%)
May 09, 2013 39.96 39.96 39.96 39.96 0 -0.72(-1.77%)
May 08, 2013 40.68 40.68 40.68 40.68 1,125 +0.58(+1.45%)
May 07, 2013 40.10 40.10 40.10 40.10 140 +0.02(+0.04%)
May 06, 2013 40.09 40.09 40.09 40.09 110,000 +0.45(+1.15%)
May 02, 2013 39.63 39.63 39.63 0 -0.56(-1.39%)
Apr 30, 2013 40.19 40.19 40.19 0 -0.55(-1.34%)
Apr 29, 2013 40.74 40.74 40.74 40.74 195,600 +0.41(+1.02%)
Apr 26, 2013 40.64 40.64 40.06 40.33 623,700 -0.50(-1.24%)
Apr 25, 2013 40.83 40.83 40.83 40.83 172,200 +0.75(+1.88%)
Apr 24, 2013 40.23 40.23 39.90 40.08 151,400 +0.12(+0.29%)
Apr 23, 2013 39.66 39.96 39.66 39.96 69,000 +0.65(+1.65%)
Apr 22, 2013 39.29 39.31 39.29 39.31 25,000 -0.08(-0.20%)
Apr 19, 2013 39.29 39.39 39.29 39.39 38,327 +0.08(+0.20%)
Apr 17, 2013 39.31 39.31 39.31 0 -0.08(-0.20%)
Apr 15, 2013 39.39 39.39 39.39 60,900 -0.17(-0.43%)
Apr 12, 2013 39.55 39.56 39.55 39.56 30,000 -0.14(-0.35%)
Apr 11, 2013 39.84 39.95 39.65 39.70 135,674 +1.33(+3.47%)
Apr 09, 2013 38.37 38.37 38.37 0 -0.63(-1.62%)
Apr 08, 2013 39.00 39.00 39.00 39.00 100 +0.90(+2.36%)
Apr 05, 2013 38.10 38.10 38.10 38.10 200 -0.80(-2.06%)
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.