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 31, 2015 32.91 32.91 32.29 32.72 601 -0.58(-1.73%)
Mar 27, 2015 33.30 33.30 33.30 0 -0.80(-2.33%)
Mar 25, 2015 34.09 34.09 34.09 0 +0.44(+1.31%)
Mar 20, 2015 33.65 33.65 33.65 0 -0.28(-0.83%)
Mar 17, 2015 33.93 33.93 33.93 50 -1.32(-3.74%)
Mar 16, 2015 35.25 35.25 35.25 35.25 40,403 +0.88(+2.56%)
Mar 13, 2015 34.28 34.52 34.28 34.37 12,810 +0.31(+0.91%)
Mar 12, 2015 34.00 34.06 33.96 34.06 17,160 +0.07(+0.21%)
Mar 10, 2015 33.99 33.99 33.99 0 +0.46(+1.37%)
Mar 06, 2015 33.53 33.53 33.53 4 +0.58(+1.77%)
Mar 05, 2015 32.95 32.95 32.95 32.95 159 +0.03(+0.08%)
Mar 04, 2015 32.92 32.92 32.92 32.92 1,007 -1.00(-2.95%)
Mar 03, 2015 33.92 33.92 33.92 33.92 233,590 +0.74(+2.23%)
Mar 02, 2015 33.47 33.47 33.02 33.18 202,153 +0.09(+0.26%)
Feb 27, 2015 33.09 33.09 33.09 33.09 156,007 -0.25(-0.73%)
Feb 26, 2015 33.34 33.34 33.34 33.34 30,206 +0.04(+0.12%)
Feb 25, 2015 33.30 33.30 33.30 33.30 61,500 +0.14(+0.42%)
Feb 24, 2015 33.34 33.24 33.16 143,220 -0.08(-0.24%)
Feb 20, 2015 33.24 33.24 33.24 1 -0.26(-0.78%)
Feb 19, 2015 33.33 33.50 33.33 33.50 30,100 +0.18(+0.54%)
Feb 18, 2015 33.17 33.32 33.17 33.32 77,112 +0.52(+1.59%)
Feb 13, 2015 32.80 32.80 32.80 33 +0.15(+0.46%)
Feb 12, 2015 32.40 32.66 32.40 32.65 68,537 +0.16(+0.49%)
Feb 11, 2015 32.47 32.49 32.47 32.49 20,000 +0.30(+0.93%)
Feb 10, 2015 32.19 32.19 32.19 32.19 100 +0.28(+0.88%)
Feb 09, 2015 31.92 31.92 31.91 31.91 200 -0.25(-0.79%)
Feb 06, 2015 32.21 32.23 32.10 32.16 213,000 +0.19(+0.59%)
Feb 05, 2015 31.97 31.98 31.97 31.98 70,059 +0.88(+2.82%)
Feb 03, 2015 31.10 31.10 31.10 25 -0.31(-0.99%)
Feb 02, 2015 31.41 31.41 31.41 31.41 26,800 +1.21(+4.01%)
Jan 30, 2015 30.20 30.20 30.20 30.20 41,013 -0.48(-1.58%)
Jan 29, 2015 30.67 30.93 30.46 30.68 188,150 -0.25(-0.79%)
Jan 27, 2015 30.93 30.93 30.93 0 -0.55(-1.75%)
Jan 23, 2015 31.48 31.48 31.48 10 +0.68(+2.21%)
Jan 20, 2015 30.80 30.80 30.80 0 +0.10(+0.33%)
Jan 16, 2015 30.70 30.70 30.70 0 +0.44(+1.45%)
Jan 15, 2015 30.26 30.26 30.26 30.26 250 +0.11(+0.36%)
Jan 14, 2015 30.18 30.25 30.10 30.15 64,600 +0.70(+2.38%)
Jan 12, 2015 29.45 29.45 29.45 0 -0.39(-1.31%)
Jan 08, 2015 29.84 29.84 29.84 6 +0.54(+1.84%)
Jan 06, 2015 29.30 29.30 29.30 20 +0.09(+0.31%)
Jan 05, 2015 29.21 29.21 29.21 29.21 100 -0.37(-1.25%)
Jan 02, 2015 29.58 29.90 29.58 29.58 400 +0.37(+1.27%)
Dec 31, 2014 29.21 29.21 29.21 0 -0.61(-2.05%)
Dec 30, 2014 29.82 29.82 29.82 29.82 310 -0.20(-0.68%)
Dec 29, 2014 30.00 30.09 30.00 30.02 180,448 -0.36(-1.17%)
Dec 26, 2014 30.38 30.38 30.38 30.38 100 +0.01(+0.03%)
Dec 24, 2014 30.37 30.37 30.37 0 +1.67(+5.82%)
Dec 23, 2014 28.70 28.70 28.70 28.70 253 -1.20(-4.01%)
Dec 22, 2014 29.99 29.99 29.81 29.90 1,200 +0.13(+0.44%)
Dec 17, 2014 29.77 29.77 29.77 0 +0.75(+2.58%)
Dec 15, 2014 28.86 29.02 28.86 29.02 64,101 -1.22(-4.03%)
Dec 11, 2014 30.24 30.24 30.24 43 +0.48(+1.61%)
Dec 10, 2014 30.39 30.39 29.76 29.76 309,160 -1.12(-3.63%)
Dec 09, 2014 30.67 30.88 30.65 30.88 76,100 +0.36(+1.18%)
Dec 08, 2014 30.97 30.98 30.06 30.52 78,802 -0.58(-1.86%)
Dec 05, 2014 31.10 31.10 31.10 31.10 100 -0.04(-0.14%)
Dec 04, 2014 30.94 31.14 30.94 31.14 27,461 +0.14(+0.47%)
Dec 03, 2014 30.70 31.00 30.70 31.00 60,250 +0.32(+1.04%)
Dec 01, 2014 30.68 30.68 30.68 154 +0.32(+1.07%)
Nov 28, 2014 30.27 30.39 30.27 30.36 160,800 -0.60(-1.94%)
Nov 26, 2014 30.95 30.95 30.95 0 -0.74(-2.32%)
Nov 25, 2014 31.69 31.69 31.69 31.69 245 -0.01(-0.03%)
Nov 24, 2014 31.70 31.70 31.70 31.70 520 +0.06(+0.19%)
Nov 21, 2014 31.64 31.64 31.64 31.64 400 +0.36(+1.15%)
Nov 20, 2014 31.04 31.28 31.04 31.28 44,801 +0.08(+0.26%)
Nov 19, 2014 31.05 31.20 30.99 31.20 112,610 -0.76(-2.38%)
Nov 14, 2014 31.96 31.96 31.96 0 +0.89(+2.87%)
Nov 12, 2014 31.07 31.07 31.07 0 +0.04(+0.13%)
Nov 11, 2014 30.83 31.10 30.83 31.03 657,000 -0.24(-0.77%)
Nov 10, 2014 31.50 31.50 31.09 31.27 1,204 -0.58(-1.82%)
Nov 06, 2014 31.85 31.85 31.85 0 +0.10(+0.31%)
Nov 05, 2014 31.75 31.75 31.75 31.75 6,200 -0.99(-3.02%)
Nov 03, 2014 32.74 32.74 32.74 40,200 +0.72(+2.25%)
Oct 31, 2014 32.02 32.02 32.02 32.02 85,300 +1.57(+5.16%)
Oct 30, 2014 30.45 30.45 30.45 30.45 191 -0.27(-0.88%)
Oct 29, 2014 29.93 30.72 30.72 16,190 +0.79(+2.64%)
Oct 28, 2014 29.82 29.93 29.82 29.93 75,100 -0.78(-2.54%)
Oct 27, 2014 30.99 30.89 30.70 30.71 180,065 -0.18(-0.58%)
Oct 24, 2014 30.84 30.89 30.84 30.89 40,612 -0.77(-2.43%)
Oct 23, 2014 31.66 31.66 31.66 31.66 100 +0.34(+1.09%)
Oct 21, 2014 31.32 31.32 31.32 22,525 -0.32(-1.00%)
Oct 20, 2014 31.52 31.64 31.52 31.64 58,251 +1.14(+3.72%)
Oct 16, 2014 30.50 30.50 30.50 28 -0.28(-0.91%)
Oct 15, 2014 30.66 30.78 30.02 30.78 80,682 -0.88(-2.78%)
Oct 14, 2014 31.76 31.76 31.76 31.66 1,407 -0.18(-0.57%)
Oct 13, 2014 32.10 32.10 32.10 31.84 205 -0.16(-0.50%)
Oct 10, 2014 32.00 32.00 32.00 32.00 546 +0.00(+0.00%)
Oct 09, 2014 32.55 32.00 32.00 350 -0.55(-1.69%)
Oct 08, 2014 32.51 32.55 32.51 32.55 200 -0.12(-0.37%)
Oct 07, 2014 32.94 32.94 32.19 32.67 138,701 -0.10(-0.31%)
Oct 06, 2014 32.77 32.77 32.77 32.77 36,960 +0.23(+0.71%)
Oct 03, 2014 32.53 32.54 32.53 32.54 297,504 +0.72(+2.25%)
Oct 02, 2014 33.17 33.17 31.82 31.82 136,515 -2.17(-6.38%)
Oct 01, 2014 34.00 34.03 33.99 33.99 60,100 -0.38(-1.09%)
Sep 30, 2014 34.37 34.38 34.37 34.37 20,400 +0.29(+0.85%)
Sep 29, 2014 34.21 34.21 34.08 34.08 65,200 -0.60(-1.74%)
Sep 25, 2014 34.68 34.68 34.68 366,425 -0.10(-0.29%)
Sep 23, 2014 34.78 34.78 34.78 0 +0.12(+0.35%)
Sep 22, 2014 34.37 34.66 34.37 34.66 30,650 +0.34(+0.99%)
Sep 18, 2014 34.32 34.32 34.32 2 +0.22(+0.65%)
Sep 11, 2014 34.10 34.10 34.10 0 +0.41(+1.22%)
Sep 09, 2014 33.69 33.69 33.69 10,000 -0.06(-0.18%)
Sep 08, 2014 33.75 33.75 33.75 33.75 200 -0.03(-0.09%)
Sep 03, 2014 33.78 33.78 33.78 17 -0.07(-0.21%)
Sep 02, 2014 33.97 33.97 33.85 33.85 300 +0.10(+0.30%)
Aug 29, 2014 33.75 33.75 33.75 0 -0.05(-0.15%)
Aug 27, 2014 33.80 33.80 33.80 0 -0.71(-2.06%)
Aug 26, 2014 34.12 34.51 34.12 34.51 1,502 +0.47(+1.38%)
Aug 20, 2014 34.04 34.04 34.04 0 +0.08(+0.24%)
Aug 19, 2014 33.96 33.96 33.96 33.96 311 +0.10(+0.30%)
Aug 14, 2014 33.86 33.86 33.86 10 -0.11(-0.32%)
Aug 13, 2014 33.97 33.97 33.97 33.97 83,510 +0.08(+0.24%)
Aug 12, 2014 33.88 33.89 33.88 33.89 60,250 +0.11(+0.33%)
Aug 08, 2014 33.78 33.78 33.78 100,000 -0.28(-0.82%)
Aug 06, 2014 34.06 34.06 34.06 0 -0.10(-0.31%)
Aug 05, 2014 34.16 34.16 34.16 34.16 72,000 -0.68(-1.94%)
Aug 01, 2014 34.84 34.84 34.84 0 +0.10(+0.29%)
Jul 31, 2014 35.40 35.40 34.74 34.74 800 -0.98(-2.76%)
Jul 30, 2014 35.33 35.73 35.33 35.73 115,590 +0.38(+1.09%)
Jul 29, 2014 35.34 35.34 35.34 35.34 100 +0.33(+0.94%)
Jul 28, 2014 35.01 35.01 35.01 35.01 100 +0.15(+0.43%)
Jul 25, 2014 34.92 34.92 34.86 34.86 511 -0.42(-1.19%)
Jul 21, 2014 35.28 35.28 35.28 0 -0.52(-1.45%)
Jul 16, 2014 35.80 35.80 35.80 50 +0.33(+0.93%)
Jul 15, 2014 35.43 35.47 35.43 35.47 59,100 +0.30(+0.85%)
Jul 14, 2014 35.16 35.17 35.16 35.17 30,000 +0.25(+0.72%)
Jul 11, 2014 34.46 34.93 34.46 34.92 45,100 +0.01(+0.01%)
Jul 10, 2014 34.82 34.91 34.82 34.91 178,100 -0.36(-1.01%)
Jul 09, 2014 35.27 35.27 35.27 35.27 108 +0.15(+0.43%)
Jul 08, 2014 35.12 35.12 35.12 35.12 201 -0.04(-0.11%)
Jul 07, 2014 35.08 35.16 35.08 35.16 123,129 -0.04(-0.11%)
Jun 30, 2014 35.20 35.20 35.20 0 +0.73(+2.12%)
Jun 26, 2014 34.47 34.47 34.47 0 -1.36(-3.80%)
Jun 23, 2014 35.83 35.83 35.83 0 +0.36(+1.03%)
Jun 19, 2014 35.47 35.47 35.47 0 +0.83(+2.38%)
Jun 18, 2014 34.64 34.64 34.64 34.64 246 +0.04(+0.13%)
Jun 17, 2014 34.60 34.60 34.60 34.60 114 -0.77(-2.19%)
Jun 12, 2014 35.37 35.37 35.37 8 -0.07(-0.20%)
Jun 11, 2014 35.44 35.44 35.44 35.44 147 +0.08(+0.23%)
Jun 06, 2014 35.36 35.36 35.36 35.36 60 +0.34(+0.97%)
Jun 05, 2014 35.00 35.02 35.00 35.02 400 +0.06(+0.17%)
Jun 04, 2014 34.66 34.96 34.57 34.96 210,342 +0.11(+0.32%)
Jun 03, 2014 34.85 34.85 34.85 34.85 545 -0.23(-0.64%)
May 30, 2014 35.08 35.08 35.08 35.08 0 +0.61(+1.76%)
May 28, 2014 34.47 34.47 34.47 0 +0.77(+2.28%)
May 21, 2014 33.70 33.70 33.70 0 +0.63(+1.91%)
May 15, 2014 33.07 33.07 33.07 33.07 0 -0.34(-1.02%)
May 13, 2014 33.41 33.41 33.41 0 +0.37(+1.12%)
May 09, 2014 33.04 33.04 33.04 0 -0.37(-1.11%)
May 07, 2014 33.41 33.41 33.41 18,000 -0.49(-1.45%)
May 06, 2014 33.90 33.90 33.90 33.90 130 +0.15(+0.44%)
May 05, 2014 33.78 33.78 33.75 33.75 424 +0.37(+1.11%)
May 01, 2014 33.38 33.38 33.38 33.38 0 +0.38(+1.14%)
Apr 30, 2014 33.01 33.01 33.01 33.01 113,501 +0.83(+2.56%)
Apr 28, 2014 32.18 32.18 32.18 0 -1.14(-3.42%)
Apr 25, 2014 33.64 33.73 33.06 33.32 200,500 -0.37(-1.10%)
Apr 24, 2014 33.49 33.69 33.49 33.69 50,137 +0.00(+0.00%)
Apr 21, 2014 33.69 33.69 33.69 0 -0.59(-1.72%)
Apr 17, 2014 34.28 34.28 34.28 0 -0.11(-0.32%)
Apr 16, 2014 34.35 34.39 34.35 34.39 24,000 +0.54(+1.60%)
Apr 15, 2014 34.50 34.50 33.81 33.85 25,463 -0.02(-0.07%)
Apr 11, 2014 33.88 33.88 33.88 33.88 510 +0.25(+0.74%)
Apr 10, 2014 33.68 33.68 33.63 33.63 165,300 -0.33(-0.96%)
Apr 09, 2014 33.98 33.98 33.95 33.95 66,006 -0.20(-0.57%)
Apr 08, 2014 33.72 34.15 33.72 34.15 231,400 -0.60(-1.73%)
Apr 07, 2014 34.36 34.81 34.36 34.75 705 -0.56(-1.59%)
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.