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

Honda Motor Co. Ltd (OP: HNDAF )

11.45 +0.06 (+0.53%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 20, 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 26, 2017 30.22 30.22 30.22 0 -0.18(-0.59%)
Oct 24, 2017 30.40 30.40 30.40 18 -0.12(-0.41%)
Oct 23, 2017 30.52 30.52 30.52 30.52 16,000 +0.08(+0.28%)
Oct 17, 2017 30.44 30.44 30.44 6,105 +0.34(+1.13%)
Oct 10, 2017 30.10 30.10 30.10 0 +0.01(+0.03%)
Oct 05, 2017 30.09 30.09 30.09 40 +0.16(+0.53%)
Sep 26, 2017 29.93 29.93 29.93 0 -0.07(-0.23%)
Sep 22, 2017 30.00 30.00 30.00 196 +0.99(+3.41%)
Sep 19, 2017 29.01 29.01 29.01 0 -0.54(-1.83%)
Sep 12, 2017 29.55 29.55 29.55 69 +1.42(+5.03%)
Sep 08, 2017 28.13 28.13 28.13 1,004 -0.54(-1.87%)
Sep 07, 2017 28.67 28.67 28.67 28.67 13,500 +0.24(+0.85%)
Sep 05, 2017 28.43 28.43 28.43 33,600 +0.18(+0.63%)
Sep 01, 2017 28.25 27.88 28.25 204 +0.38(+1.35%)
Aug 29, 2017 27.88 27.88 27.88 477 +0.12(+0.45%)
Aug 25, 2017 27.75 27.75 27.75 1,392 -0.09(-0.31%)
Aug 24, 2017 27.82 27.84 27.82 27.84 56,000 +0.64(+2.37%)
Aug 17, 2017 27.19 27.19 27.19 3,770 -1.59(-5.52%)
Aug 07, 2017 28.78 28.78 28.78 2 +0.08(+0.28%)
Aug 03, 2017 28.70 28.70 28.70 1,521 +0.10(+0.35%)
Aug 02, 2017 28.53 28.95 28.53 28.60 16,226 +0.51(+1.82%)
Aug 01, 2017 28.09 28.09 28.09 28.09 38,402 +0.09(+0.32%)
Jul 31, 2017 27.90 28.00 27.90 28.00 645 +0.39(+1.43%)
Jul 27, 2017 27.61 27.61 27.61 0 +0.07(+0.24%)
Jul 26, 2017 27.51 27.54 27.51 27.54 78,000 -0.06(-0.22%)
Jul 25, 2017 27.63 27.63 27.60 27.60 144,700 -0.30(-1.08%)
Jul 21, 2017 27.90 27.90 27.90 50 +0.30(+1.07%)
Jul 18, 2017 27.61 27.61 27.61 0 -0.39(-1.41%)
Jul 17, 2017 28.00 28.00 28.00 28.00 199 +0.17(+0.61%)
Jul 14, 2017 26.84 27.88 26.84 27.83 34,834 +0.40(+1.46%)
Jul 13, 2017 27.31 27.43 27.31 27.43 40,200 +0.31(+1.14%)
Jul 12, 2017 27.01 27.55 27.01 27.12 412 +0.04(+0.13%)
Jul 11, 2017 27.09 27.09 27.09 27.09 20,000 -0.09(-0.33%)
Jul 10, 2017 27.18 27.18 27.18 27.18 36,300 -0.05(-0.18%)
Jul 07, 2017 27.23 27.23 27.23 27.23 16,000 -0.13(-0.48%)
Jul 06, 2017 27.36 27.36 27.36 27.36 25,500 -0.59(-2.13%)
Jul 03, 2017 27.95 27.95 27.95 0 +0.70(+2.55%)
Jun 30, 2017 27.25 27.25 27.25 27.25 43,050 +0.11(+0.39%)
Jun 29, 2017 27.32 27.38 27.15 27.15 51,200 -0.29(-1.06%)
Jun 28, 2017 27.55 27.55 27.44 27.44 28,102 +0.01(+0.04%)
Jun 27, 2017 27.43 27.43 27.43 27.43 1,410 -0.21(-0.77%)
Jun 26, 2017 27.64 27.64 27.64 27.64 164 +0.04(+0.13%)
Jun 23, 2017 27.40 27.61 27.40 27.61 197,801 -0.07(-0.23%)
Jun 22, 2017 27.41 27.67 27.41 27.67 304 +0.29(+1.06%)
Jun 20, 2017 27.38 27.38 27.38 0 -0.34(-1.21%)
Jun 19, 2017 27.38 27.71 27.38 27.71 54,107 -0.22(-0.79%)
Jun 13, 2017 27.93 27.93 27.93 0 +0.42(+1.54%)
Jun 12, 2017 27.89 27.89 27.51 27.51 68,108 -0.06(-0.22%)
Jun 09, 2017 27.57 27.57 27.57 27.57 173 -0.27(-0.97%)
May 31, 2017 27.84 27.84 27.84 0 -0.16(-0.57%)
May 30, 2017 27.88 28.00 27.88 28.00 218 +0.43(+1.56%)
May 26, 2017 27.58 27.58 27.57 27.57 35,006 -0.41(-1.45%)
May 24, 2017 27.98 27.98 27.98 30,000 +0.02(+0.05%)
May 22, 2017 27.96 27.96 27.96 403 +0.31(+1.12%)
May 19, 2017 27.86 27.86 27.65 27.65 23,135 +0.18(+0.66%)
May 18, 2017 27.55 27.55 27.47 27.47 900 -0.11(-0.40%)
May 17, 2017 27.58 27.58 27.58 27.58 436 -0.40(-1.41%)
May 16, 2017 28.14 28.14 27.98 27.98 60,306 +0.02(+0.08%)
May 15, 2017 27.95 27.95 27.95 27.95 120 -0.12(-0.42%)
May 12, 2017 28.14 28.14 28.07 28.07 176,800 -0.23(-0.81%)
May 11, 2017 28.30 28.30 28.30 28.30 100,101 -0.12(-0.42%)
May 10, 2017 28.42 28.42 28.42 28.42 44,000 -0.02(-0.07%)
May 09, 2017 28.44 28.44 28.44 28.44 26,346 -0.57(-1.96%)
May 08, 2017 28.96 29.01 28.96 29.01 82,314 +0.22(+0.76%)
May 05, 2017 28.79 28.79 28.79 28.79 100 -0.11(-0.38%)
May 02, 2017 28.90 28.90 28.90 0 -0.44(-1.50%)
May 01, 2017 29.33 29.34 29.33 29.34 200 +0.36(+1.22%)
Apr 28, 2017 28.98 28.98 28.98 28.98 48,140 +0.16(+0.54%)
Apr 27, 2017 28.83 28.83 28.83 28.83 152 -0.13(-0.45%)
Apr 25, 2017 28.96 28.96 28.96 0 +0.23(+0.79%)
Apr 24, 2017 28.73 28.73 28.73 28.73 139 +0.80(+2.87%)
Apr 21, 2017 27.93 27.93 27.93 27.93 201 -0.60(-2.10%)
Apr 20, 2017 27.99 28.53 27.99 28.53 38,441 +0.25(+0.88%)
Apr 19, 2017 28.31 28.31 28.22 28.28 97,201 -0.22(-0.77%)
Apr 18, 2017 28.50 28.50 28.50 28.50 288 -0.26(-0.90%)
Apr 17, 2017 28.76 28.76 28.76 28.76 10,105 +0.21(+0.74%)
Apr 13, 2017 28.55 28.55 28.55 28.55 30,438 +0.01(+0.04%)
Apr 12, 2017 28.54 28.54 28.54 28.54 12,000 -0.13(-0.45%)
Apr 10, 2017 28.67 28.67 28.67 55,700 +0.19(+0.67%)
Apr 07, 2017 28.57 28.57 28.48 28.48 116,685 -0.20(-0.68%)
Apr 06, 2017 28.67 28.68 28.67 28.68 176,780 -0.29(-0.98%)
Apr 05, 2017 29.16 29.18 28.96 28.96 106,621 -0.64(-2.16%)
Apr 04, 2017 29.62 29.62 29.60 29.60 35,000 -0.95(-3.09%)
Mar 29, 2017 30.55 30.55 30.55 77 -0.09(-0.31%)
Mar 24, 2017 30.64 30.64 30.64 20 -0.39(-1.27%)
Mar 23, 2017 30.80 31.04 30.80 31.04 510 +0.57(+1.89%)
Mar 22, 2017 30.66 30.66 30.46 30.46 1,403 -0.42(-1.36%)
Mar 21, 2017 31.20 31.20 30.88 30.88 515 -0.16(-0.52%)
Mar 20, 2017 31.04 31.04 31.04 31.04 200 -0.16(-0.51%)
Mar 16, 2017 31.20 31.20 31.20 1 +0.32(+1.04%)
Mar 13, 2017 30.88 30.88 30.88 0 -0.22(-0.71%)
Mar 10, 2017 31.02 31.10 31.02 31.10 40,127 +0.19(+0.61%)
Mar 09, 2017 30.82 30.91 30.79 30.91 820 -0.09(-0.29%)
Mar 08, 2017 31.00 31.00 31.00 31.00 100 -0.11(-0.35%)
Mar 07, 2017 31.11 31.11 31.11 31.11 200 +0.25(+0.81%)
Mar 06, 2017 30.95 30.95 30.85 30.86 6,800 -0.32(-1.03%)
Mar 03, 2017 30.39 31.18 30.39 31.18 20,100 +1.21(+4.04%)
Mar 02, 2017 29.97 29.97 29.97 29.97 1,556 -1.31(-4.19%)
Feb 27, 2017 31.28 31.28 31.28 0 +0.12(+0.39%)
Feb 24, 2017 31.92 31.92 31.16 31.16 69,118 +0.06(+0.19%)
Feb 16, 2017 31.10 31.10 31.10 0 +0.68(+2.24%)
Feb 15, 2017 30.42 30.42 30.42 30.42 159 -1.02(-3.24%)
Feb 13, 2017 31.44 31.44 31.44 0 -0.29(-0.91%)
Feb 09, 2017 31.73 31.73 31.73 0 +0.23(+0.73%)
Feb 08, 2017 31.50 31.50 31.50 31.50 400 +0.64(+2.07%)
Feb 07, 2017 30.87 30.91 30.86 30.86 321 +0.07(+0.23%)
Feb 06, 2017 30.79 30.79 30.79 30.79 230 -0.12(-0.39%)
Feb 03, 2017 30.80 30.91 30.80 30.91 221 +1.81(+6.22%)
Feb 02, 2017 29.10 29.10 29.10 29.10 240 +0.63(+2.21%)
Jan 31, 2017 28.47 28.47 28.47 229 -2.03(-6.66%)
Jan 27, 2017 30.50 30.50 30.50 20,000 +0.28(+0.93%)
Jan 26, 2017 30.22 30.22 30.22 30.22 100 +0.87(+2.96%)
Jan 24, 2017 29.35 29.35 29.35 0 -1.36(-4.43%)
Jan 23, 2017 29.31 30.71 29.14 30.71 600 -0.17(-0.55%)
Jan 19, 2017 30.88 30.88 30.88 0 +1.69(+5.79%)
Jan 17, 2017 29.19 29.19 29.19 2,620 -1.85(-5.95%)
Jan 10, 2017 31.04 31.04 31.04 0 -0.13(-0.43%)
Jan 04, 2017 31.17 31.17 31.17 8 +2.35(+8.15%)
Jan 03, 2017 29.41 29.41 28.82 28.82 70,700 -0.08(-0.28%)
Dec 30, 2016 28.90 28.90 28.90 0 -0.65(-2.20%)
Dec 28, 2016 29.55 29.55 29.55 0 -0.80(-2.64%)
Dec 27, 2016 30.35 30.35 30.35 30.35 750 +1.09(+3.73%)
Dec 23, 2016 29.26 29.26 29.26 0 -0.74(-2.48%)
Dec 19, 2016 30.00 30.00 30.00 300 +1.07(+3.71%)
Dec 15, 2016 28.93 28.93 28.93 60 -0.71(-2.40%)
Dec 13, 2016 29.64 29.64 29.64 26 +0.55(+1.89%)
Dec 12, 2016 29.76 29.76 29.09 29.09 36,300 -0.41(-1.39%)
Dec 07, 2016 29.50 29.50 29.50 20,061 +0.37(+1.28%)
Dec 06, 2016 28.40 29.13 28.40 29.13 750 +0.28(+0.96%)
Dec 02, 2016 28.85 28.85 28.85 0 -0.71(-2.40%)
Dec 01, 2016 29.56 29.56 29.56 29.56 3,920 -0.21(-0.71%)
Nov 30, 2016 29.77 29.77 29.77 29.77 142 -0.42(-1.39%)
Nov 28, 2016 30.19 30.19 30.19 44 +1.64(+5.74%)
Nov 23, 2016 28.55 28.55 28.55 0 +1.19(+4.35%)
Nov 22, 2016 27.36 27.36 27.36 27.36 477 -0.44(-1.58%)
Nov 21, 2016 27.80 27.80 27.80 27.80 200 -2.23(-7.43%)
Nov 17, 2016 30.03 30.03 30.03 2,600 +2.33(+8.41%)
Nov 16, 2016 27.70 27.70 27.70 27.70 333 +0.15(+0.54%)
Nov 15, 2016 28.59 28.59 27.55 27.55 84,100 -0.63(-2.25%)
Nov 10, 2016 28.18 28.18 28.18 19 +2.50(+9.75%)
Nov 09, 2016 27.69 28.34 25.68 25.68 43,679 -3.17(-10.99%)
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.