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 (%)
Oct 28, 2016 29.86 29.86 29.86 2 +1.17(+4.09%)
Oct 27, 2016 28.68 28.68 28.68 28.68 100,257 -0.33(-1.12%)
Oct 26, 2016 29.01 29.01 29.01 29.01 200 -0.79(-2.63%)
Oct 21, 2016 29.80 29.80 29.80 3 +0.09(+0.30%)
Oct 20, 2016 29.73 29.73 29.70 29.70 120,400 +1.38(+4.85%)
Oct 17, 2016 28.33 28.33 28.33 0 -0.67(-2.31%)
Oct 13, 2016 29.00 29.00 29.00 0 +0.44(+1.54%)
Oct 07, 2016 28.56 28.56 28.56 0 -1.06(-3.57%)
Oct 06, 2016 29.62 29.62 29.62 29.62 8,000 -0.24(-0.81%)
Oct 05, 2016 29.86 29.86 29.86 29.86 65,295 +1.28(+4.48%)
Oct 03, 2016 28.58 28.58 28.58 118,283 -0.02(-0.07%)
Sep 30, 2016 28.60 28.60 28.60 28.60 228 -0.56(-1.92%)
Sep 29, 2016 29.16 29.16 29.16 29.16 0 +0.00(+0.00%)
Sep 28, 2016 29.16 29.16 29.16 29.16 0 +0.00(+0.00%)
Sep 27, 2016 29.16 29.16 29.16 29.16 152 +0.33(+1.14%)
Sep 26, 2016 28.83 28.83 28.83 28.83 1,600 -1.72(-5.63%)
Sep 22, 2016 30.55 30.55 30.55 0 +0.75(+2.52%)
Sep 21, 2016 30.06 30.06 29.80 29.80 385 +0.51(+1.74%)
Sep 15, 2016 29.29 29.29 29.29 0 -1.70(-5.49%)
Sep 06, 2016 30.99 30.99 30.99 0 +0.05(+0.16%)
Aug 30, 2016 30.94 30.94 30.94 0 +0.58(+1.91%)
Aug 26, 2016 30.36 30.36 30.36 1 -0.29(-0.93%)
Aug 25, 2016 30.65 30.65 30.64 30.64 53,404 +0.04(+0.11%)
Aug 23, 2016 30.61 30.61 30.61 0 -0.31(-1.00%)
Aug 22, 2016 31.16 31.16 30.92 30.92 124,700 +0.30(+0.96%)
Aug 19, 2016 30.62 30.62 30.58 30.62 86,702 +0.73(+2.42%)
Aug 17, 2016 29.90 29.90 29.90 0 +0.65(+2.22%)
Aug 16, 2016 29.57 29.57 29.25 29.25 28,700 -0.44(-1.48%)
Aug 15, 2016 29.69 29.69 29.69 29.69 150 +0.52(+1.78%)
Aug 12, 2016 29.63 29.63 29.16 29.17 72,700 -0.11(-0.36%)
Aug 10, 2016 29.28 29.28 29.28 0 +0.05(+0.16%)
Aug 08, 2016 29.23 29.23 29.23 0 +0.33(+1.14%)
Aug 05, 2016 28.89 28.90 28.89 28.90 16,047 -0.11(-0.38%)
Aug 04, 2016 29.01 29.01 29.01 29.01 124 +1.15(+4.13%)
Aug 03, 2016 27.86 27.86 27.86 27.86 43,010 +0.13(+0.47%)
Aug 02, 2016 27.70 27.99 27.70 27.73 70,460 +0.37(+1.33%)
Aug 01, 2016 27.66 27.66 27.36 27.36 169,900 -0.01(-0.02%)
Jul 29, 2016 27.36 27.37 27.36 27.37 504 +0.60(+2.24%)
Jul 28, 2016 26.77 26.77 26.77 26.77 85,642 -0.05(-0.19%)
Jul 22, 2016 26.82 26.82 26.82 0 +0.29(+1.07%)
Jul 20, 2016 26.54 26.54 26.54 11,000 +0.25(+0.97%)
Jul 19, 2016 26.28 26.28 26.28 26.28 333 -0.63(-2.34%)
Jul 18, 2016 26.91 26.91 26.91 26.91 624 +0.88(+3.39%)
Jul 14, 2016 26.03 26.03 26.03 44,005 -0.22(-0.84%)
Jul 13, 2016 26.25 26.25 26.25 26.25 102 +0.73(+2.86%)
Jul 12, 2016 25.66 25.66 25.52 25.52 204 +0.40(+1.59%)
Jul 05, 2016 25.12 25.12 25.12 25.12 100 -0.30(-1.18%)
Jun 30, 2016 25.42 25.42 25.42 0 +0.01(+0.04%)
Jun 29, 2016 25.39 25.41 25.16 25.41 100,100 -1.15(-4.33%)
Jun 23, 2016 26.56 26.56 26.56 0 +0.58(+2.23%)
Jun 22, 2016 25.98 25.98 25.98 25.98 20,153 -0.30(-1.14%)
Jun 21, 2016 26.28 26.28 26.28 26.28 353 -0.11(-0.41%)
Jun 20, 2016 26.55 26.55 26.31 26.39 24,381 +0.36(+1.39%)
Jun 17, 2016 26.02 26.02 26.02 26.02 5,000 +0.06(+0.25%)
Jun 15, 2016 25.96 25.96 25.96 0 +0.11(+0.43%)
Jun 14, 2016 25.85 25.85 25.85 25.85 602 -1.36(-5.00%)
Jun 06, 2016 27.21 27.21 27.21 2 +0.08(+0.29%)
Jun 03, 2016 27.12 27.13 27.12 27.13 200 -0.11(-0.39%)
Jun 02, 2016 27.57 27.57 27.23 27.23 46,000 -0.43(-1.54%)
Jun 01, 2016 27.66 27.66 27.66 27.66 100 -0.19(-0.68%)
May 31, 2016 28.09 28.15 27.84 27.85 82,620 +0.18(+0.65%)
May 26, 2016 27.67 27.67 27.67 0 +0.30(+1.10%)
May 25, 2016 27.37 27.37 27.37 27.37 300 +0.67(+2.51%)
May 24, 2016 26.70 26.70 26.70 26.70 103 -0.10(-0.37%)
May 20, 2016 26.80 26.80 26.80 0 +0.68(+2.60%)
May 17, 2016 26.12 26.12 26.12 0 -1.03(-3.79%)
May 16, 2016 27.07 27.15 27.07 27.15 352,210 -0.60(-2.16%)
May 11, 2016 27.75 27.75 27.75 0 -0.34(-1.21%)
May 10, 2016 27.92 28.09 27.88 28.09 239,640 +0.63(+2.29%)
May 09, 2016 27.62 27.62 27.46 27.46 227,327 +0.07(+0.24%)
May 06, 2016 27.39 27.39 27.39 27.39 17,005 +0.95(+3.57%)
May 05, 2016 26.45 26.45 26.45 26.45 1,297 -0.53(-1.96%)
May 02, 2016 26.98 26.98 26.98 0 +0.38(+1.43%)
Apr 29, 2016 26.60 26.60 26.60 26.60 1,000 -0.01(-0.04%)
Apr 28, 2016 27.12 27.60 26.61 26.61 77,238 -1.83(-6.43%)
Apr 25, 2016 28.44 28.44 28.44 60 +0.32(+1.14%)
Apr 21, 2016 28.12 28.12 28.12 0 +0.00(+0.00%)
Apr 20, 2016 28.12 28.12 28.12 28.12 203 -0.17(-0.60%)
Apr 19, 2016 28.29 28.29 28.29 28.29 45,305 +0.47(+1.69%)
Apr 15, 2016 27.82 27.82 27.82 0 +0.01(+0.04%)
Apr 14, 2016 27.81 27.81 27.81 27.81 2,000 +0.56(+2.06%)
Apr 13, 2016 27.25 27.25 27.25 27.25 70,342 +0.98(+3.73%)
Apr 11, 2016 26.27 26.27 26.27 0 -0.08(-0.30%)
Apr 08, 2016 26.38 26.38 26.35 26.35 2,777 +0.75(+2.93%)
Apr 07, 2016 25.78 25.78 25.60 25.60 88,100 -0.30(-1.16%)
Apr 04, 2016 25.90 25.90 25.90 0 -0.36(-1.38%)
Apr 01, 2016 26.18 26.27 26.18 26.26 22,500 -1.14(-4.15%)
Mar 31, 2016 27.40 27.40 27.40 27.40 10,300 +0.47(+1.76%)
Mar 30, 2016 26.90 26.93 26.90 26.93 20,000 +0.66(+2.49%)
Mar 24, 2016 26.27 26.27 26.27 0 -0.60(-2.23%)
Mar 23, 2016 26.87 26.87 26.87 26.87 126 -0.61(-2.22%)
Mar 17, 2016 27.48 27.48 27.48 45,000 -0.52(-1.86%)
Mar 11, 2016 28.00 28.00 28.00 0 +0.53(+1.93%)
Mar 10, 2016 27.46 27.47 27.46 27.47 28,504 -0.14(-0.51%)
Mar 08, 2016 27.61 27.61 27.61 5 -0.23(-0.83%)
Mar 04, 2016 27.84 27.84 27.84 30 -0.37(-1.31%)
Mar 03, 2016 28.21 28.21 28.21 28.21 25,100 +1.15(+4.25%)
Mar 02, 2016 26.89 27.06 26.89 27.06 37,203 +0.76(+2.89%)
Mar 01, 2016 26.34 26.40 26.30 26.30 51,702 +0.55(+2.14%)
Feb 29, 2016 25.84 25.84 25.75 25.75 1,741 +0.23(+0.90%)
Feb 26, 2016 25.52 25.52 25.52 25.52 208 +0.48(+1.92%)
Feb 25, 2016 25.04 25.04 25.04 25.04 20,347 -0.73(-2.83%)
Feb 19, 2016 25.77 25.77 25.77 0 +0.22(+0.86%)
Feb 18, 2016 26.40 26.40 25.55 25.55 600 -0.55(-2.11%)
Feb 17, 2016 26.10 26.10 26.10 26.10 871 +0.54(+2.11%)
Feb 16, 2016 25.56 25.56 25.56 25.56 300 -0.44(-1.69%)
Feb 08, 2016 26.00 26.00 26.00 0 -0.05(-0.19%)
Feb 05, 2016 26.05 26.05 26.05 26.05 1,080 -0.42(-1.59%)
Feb 04, 2016 26.47 26.47 26.47 26.47 100 -0.06(-0.23%)
Feb 03, 2016 26.53 26.53 26.53 26.53 200 -0.99(-3.60%)
Feb 02, 2016 27.52 27.52 27.52 27.52 1,458 +0.03(+0.11%)
Feb 01, 2016 27.51 27.51 27.49 27.49 476 +0.59(+2.19%)
Jan 29, 2016 27.25 27.25 26.90 26.90 1,100 -0.50(-1.82%)
Jan 27, 2016 27.40 27.40 27.40 0 +0.53(+1.97%)
Jan 21, 2016 26.87 26.87 26.87 0 -0.94(-3.38%)
Jan 20, 2016 27.81 27.81 27.81 27.81 571 -1.53(-5.21%)
Jan 19, 2016 29.34 29.34 29.34 29.34 15,000 +0.84(+2.95%)
Jan 15, 2016 28.50 28.50 28.50 0 -0.57(-1.96%)
Jan 11, 2016 29.07 29.07 29.07 8 -0.04(-0.14%)
Jan 08, 2016 29.11 29.11 29.11 29.11 107 -1.06(-3.51%)
Jan 07, 2016 30.17 30.17 30.17 30.17 100 -1.19(-3.79%)
Dec 31, 2015 31.36 31.36 31.36 0 -0.81(-2.52%)
Dec 30, 2015 32.17 32.17 32.17 32.17 100 -0.01(-0.03%)
Dec 29, 2015 32.18 32.18 32.18 32.18 976 -0.46(-1.41%)
Dec 28, 2015 32.00 32.64 32.00 32.64 2,604 +0.58(+1.81%)
Dec 24, 2015 32.06 32.06 32.06 0 -0.18(-0.56%)
Dec 23, 2015 32.25 32.84 32.24 32.24 700 -0.19(-0.59%)
Dec 16, 2015 32.43 32.43 32.43 0 +0.72(+2.27%)
Dec 11, 2015 31.71 31.71 31.71 0 -0.94(-2.88%)
Dec 07, 2015 32.65 32.65 32.65 70 +0.39(+1.21%)
Dec 04, 2015 32.03 32.26 32.03 32.26 485 -0.35(-1.07%)
Dec 03, 2015 32.61 32.61 32.61 32.61 105 +0.08(+0.25%)
Nov 25, 2015 32.53 32.53 32.53 0 -0.51(-1.54%)
Nov 19, 2015 33.04 33.04 33.04 0 +0.68(+2.10%)
Nov 17, 2015 32.36 32.36 32.36 0 -0.14(-0.43%)
Nov 16, 2015 32.50 32.50 32.50 32.50 2,000 +0.28(+0.87%)
Nov 13, 2015 32.71 32.71 32.12 32.22 97,800 -0.05(-0.15%)
Nov 12, 2015 32.27 32.27 32.27 32.27 100 -0.19(-0.60%)
Nov 09, 2015 32.46 32.46 32.46 0 +0.15(+0.47%)
Nov 06, 2015 32.41 32.41 32.31 32.31 407 -0.09(-0.28%)
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.