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 (%)
Mar 27, 2019 26.64 26.64 26.64 0 +0.00(+0.00%)
Mar 25, 2019 26.64 26.64 26.64 0 -0.16(-0.60%)
Mar 22, 2019 26.80 26.80 26.80 26.80 100 -0.23(-0.85%)
Mar 21, 2019 27.95 28.80 27.03 27.03 648 -0.43(-1.57%)
Mar 20, 2019 27.43 27.46 27.43 27.46 36,004 -0.85(-3.00%)
Mar 19, 2019 28.31 28.31 28.31 28.31 14,100 +1.67(+6.27%)
Mar 18, 2019 26.64 26.64 26.64 26.64 19,868 -0.26(-0.97%)
Mar 15, 2019 26.90 26.90 26.90 26.90 300 +0.30(+1.13%)
Mar 14, 2019 27.14 27.17 26.60 26.60 12,153 -0.13(-0.50%)
Mar 13, 2019 26.73 26.73 26.73 15 +0.00(+0.00%)
Mar 12, 2019 26.73 26.73 26.73 20 +0.00(+0.00%)
Mar 11, 2019 26.73 26.73 26.73 26.73 564 -0.42(-1.53%)
Mar 08, 2019 26.60 27.15 26.60 27.15 200 -0.13(-0.48%)
Mar 07, 2019 27.28 27.28 27.28 27.28 19,969 -0.47(-1.69%)
Mar 06, 2019 27.75 27.75 27.75 401 +0.00(+0.00%)
Mar 05, 2019 27.75 27.75 27.75 6 +0.00(+0.00%)
Mar 04, 2019 27.75 27.75 27.75 27.75 494 -0.58(-2.05%)
Mar 01, 2019 27.75 28.33 27.75 28.33 40,100 +0.47(+1.69%)
Feb 28, 2019 27.86 27.86 27.86 2,907 +0.00(+0.00%)
Feb 27, 2019 27.86 27.86 27.86 33 +0.00(+0.00%)
Feb 26, 2019 27.86 27.86 27.86 27.86 803 +0.11(+0.40%)
Feb 25, 2019 27.70 27.75 27.70 27.75 410 +0.28(+1.02%)
Feb 22, 2019 28.22 28.22 27.47 27.47 61,300 -0.93(-3.27%)
Feb 21, 2019 28.40 28.40 28.40 8,025 +0.00(+0.00%)
Feb 20, 2019 27.46 28.40 27.45 28.40 221,218 +0.17(+0.60%)
Feb 19, 2019 27.28 28.23 27.28 28.23 200,722 +0.95(+3.48%)
Feb 14, 2019 27.28 27.28 27.28 0 -0.51(-1.84%)
Feb 12, 2019 27.79 27.79 27.79 0 -0.02(-0.07%)
Feb 08, 2019 27.81 27.81 27.81 0 +0.00(+0.00%)
Feb 07, 2019 27.81 27.81 27.81 1,801 +0.00(+0.00%)
Feb 06, 2019 27.84 27.84 27.79 27.81 760 -2.77(-9.06%)
Feb 04, 2019 30.58 30.58 30.58 0 +0.00(+0.00%)
Feb 01, 2019 30.58 30.58 30.58 601 +0.00(+0.00%)
Jan 31, 2019 30.78 30.78 30.58 30.58 300 +0.82(+2.75%)
Jan 30, 2019 29.76 29.76 29.76 29.76 64,700 -0.34(-1.12%)
Jan 28, 2019 30.10 30.10 30.10 0 +0.00(+0.00%)
Jan 25, 2019 30.10 30.10 30.10 15 +0.00(+0.00%)
Jan 24, 2019 29.55 30.10 29.50 30.10 63,813 +1.10(+3.79%)
Jan 22, 2019 29.00 29.00 29.00 0 -1.06(-3.52%)
Jan 18, 2019 30.06 30.06 30.06 20 +0.00(+0.00%)
Jan 17, 2019 30.06 30.06 30.06 3 +0.00(+0.00%)
Jan 16, 2019 30.41 30.41 30.06 30.06 453 +0.81(+2.76%)
Jan 15, 2019 29.25 29.25 29.25 29.25 526 +0.04(+0.14%)
Jan 14, 2019 29.20 29.21 29.20 29.21 225 +0.09(+0.31%)
Jan 11, 2019 29.12 29.12 29.12 29.12 26,000 +0.45(+1.57%)
Jan 10, 2019 28.67 28.67 28.67 28.67 817 +0.17(+0.60%)
Jan 09, 2019 28.50 28.50 28.50 50 +0.00(+0.00%)
Jan 08, 2019 28.63 29.40 28.46 28.50 199,556 +2.25(+8.55%)
Jan 07, 2019 26.25 26.25 26.25 15 +0.00(+0.00%)
Jan 04, 2019 26.77 26.77 26.25 26.25 600 +0.75(+2.96%)
Dec 31, 2018 25.50 25.50 25.50 0 +0.32(+1.27%)
Dec 28, 2018 25.18 25.18 25.18 25.18 500 +0.31(+1.25%)
Dec 27, 2018 24.87 24.87 24.87 24.87 107 -1.43(-5.44%)
Dec 26, 2018 26.12 26.30 26.12 26.30 3,666 +0.30(+1.15%)
Dec 24, 2018 26.20 26.20 26.00 26.00 500 -0.14(-0.54%)
Dec 21, 2018 26.31 26.31 26.14 80,008 -0.17(-0.65%)
Dec 20, 2018 26.31 26.31 26.31 58,130 +0.00(+0.00%)
Dec 19, 2018 26.31 26.31 26.31 26.31 403 +0.18(+0.69%)
Dec 18, 2018 26.13 26.13 26.13 26.13 562 +0.13(+0.50%)
Dec 12, 2018 26.00 26.00 26.00 0 +0.00(+0.00%)
Dec 10, 2018 26.00 26.00 26.00 0 -1.09(-4.01%)
Dec 07, 2018 27.09 27.09 27.09 2 +0.00(+0.00%)
Dec 06, 2018 27.05 27.09 27.05 27.09 10,400 -0.30(-1.11%)
Dec 04, 2018 27.39 27.39 27.39 1 +0.00(+0.00%)
Dec 03, 2018 27.39 27.39 27.39 4 +0.00(+0.00%)
Nov 30, 2018 29.06 29.06 27.39 27.39 200 -0.68(-2.41%)
Nov 29, 2018 28.07 28.07 28.07 1,504 +0.00(+0.00%)
Nov 28, 2018 28.07 28.07 28.07 0 +0.00(+0.00%)
Nov 27, 2018 28.07 28.07 28.07 28.07 28,025 +0.57(+2.05%)
Nov 21, 2018 27.50 27.50 27.50 0 -0.73(-2.57%)
Nov 19, 2018 28.23 28.23 28.23 0 +0.89(+3.24%)
Nov 15, 2018 27.34 27.34 27.34 0 -1.38(-4.79%)
Nov 09, 2018 28.71 28.71 28.71 0 +0.00(+0.00%)
Nov 08, 2018 28.71 28.71 28.71 28.71 100 -0.98(-3.32%)
Nov 07, 2018 29.35 29.70 29.35 29.70 56,301 +0.88(+3.07%)
Nov 06, 2018 28.82 28.82 28.82 5 +0.00(+0.00%)
Nov 05, 2018 28.82 28.82 28.82 15 +0.00(+0.00%)
Nov 01, 2018 28.82 28.82 28.82 0 +0.32(+1.11%)
Oct 31, 2018 28.49 28.50 28.49 28.50 316,036 +1.21(+4.45%)
Oct 30, 2018 27.29 27.29 27.29 27.29 265,103 +1.25(+4.82%)
Oct 29, 2018 27.20 27.22 26.03 26.03 33,700 +0.20(+0.77%)
Oct 26, 2018 26.29 26.29 25.83 25.83 40,100 -0.70(-2.64%)
Oct 25, 2018 27.00 27.00 26.53 40,025 -0.47(-1.74%)
Oct 24, 2018 27.00 27.00 27.00 27.00 41,600 -0.31(-1.14%)
Oct 23, 2018 27.31 27.31 27.31 24 +0.00(+0.00%)
Oct 22, 2018 27.04 27.04 27.31 9,675 +0.27(+1.00%)
Oct 19, 2018 27.04 27.04 27.04 0 +0.00(+0.00%)
Oct 18, 2018 27.04 27.04 27.04 27.04 100 -1.39(-4.89%)
Oct 17, 2018 28.43 28.43 28.43 28.43 191 +1.43(+5.28%)
Oct 16, 2018 27.00 27.00 27.00 3 +0.00(+0.00%)
Oct 15, 2018 27.00 27.00 27.00 27.00 100 -1.23(-4.37%)
Oct 12, 2018 28.24 28.24 28.24 28.24 100 +0.04(+0.14%)
Oct 10, 2018 28.20 28.20 28.20 0 -0.79(-2.73%)
Oct 09, 2018 28.31 29.14 28.31 28.99 30,517 -0.76(-2.55%)
Oct 08, 2018 29.75 29.75 29.75 29.75 6 -0.29(-0.97%)
Oct 05, 2018 30.04 30.04 30.04 33 +0.00(+0.00%)
Oct 04, 2018 30.04 30.04 30.04 870 +0.00(+0.00%)
Oct 03, 2018 30.04 30.04 30.04 30.04 136 +0.33(+1.11%)
Oct 02, 2018 29.71 29.71 29.71 6 +0.00(+0.00%)
Oct 01, 2018 29.71 29.71 29.71 1,919 -0.82(-2.68%)
Sep 27, 2018 30.53 30.53 30.53 0 +0.95(+3.21%)
Sep 26, 2018 29.58 29.58 29.58 29.58 180 -1.07(-3.49%)
Sep 25, 2018 30.65 30.65 30.65 63 +0.00(+0.00%)
Sep 20, 2018 30.65 30.65 30.65 0 +0.34(+1.12%)
Sep 19, 2018 30.29 30.31 30.29 30.31 12,000 +1.55(+5.39%)
Sep 18, 2018 28.76 28.76 28.76 28.76 801 +0.65(+2.29%)
Sep 17, 2018 28.11 28.11 28.11 1 +0.00(+0.00%)
Sep 14, 2018 28.11 28.11 28.11 26 +0.00(+0.00%)
Sep 13, 2018 28.11 28.11 28.11 17 +0.00(+0.00%)
Sep 12, 2018 28.09 28.11 28.09 28.11 25,135 -0.25(-0.87%)
Sep 11, 2018 28.66 28.66 28.36 15,001 -0.30(-1.05%)
Sep 10, 2018 28.66 28.66 28.66 43 +0.00(+0.00%)
Sep 06, 2018 28.66 28.66 28.66 0 -1.25(-4.16%)
Sep 05, 2018 29.91 29.91 29.91 36 +0.00(+0.00%)
Sep 04, 2018 29.91 29.91 29.91 29.91 106 -0.09(-0.30%)
Aug 31, 2018 30.00 30.00 30.00 0 -2.04(-6.37%)
Aug 29, 2018 32.04 32.04 32.04 0 +0.70(+2.23%)
Aug 28, 2018 30.57 31.34 30.54 31.34 31,831 +0.39(+1.26%)
Aug 27, 2018 30.95 30.95 30.95 30.95 3,310 +0.58(+1.91%)
Aug 24, 2018 29.72 30.37 29.68 30.37 44,500 +0.44(+1.47%)
Aug 23, 2018 29.93 29.93 29.93 29.93 5,285 -1.67(-5.28%)
Aug 22, 2018 31.60 31.60 31.60 31.60 100 +1.44(+4.77%)
Aug 21, 2018 30.16 30.16 30.16 30.16 152 +1.06(+3.64%)
Aug 16, 2018 29.10 29.10 29.10 0 -0.95(-3.16%)
Aug 14, 2018 30.05 30.05 30.05 0 +0.00(+0.00%)
Aug 13, 2018 30.05 30.05 30.05 30.05 67,900 +0.00(+0.00%)
Aug 10, 2018 30.07 30.09 30.05 30.05 280,600 -0.75(-2.42%)
Aug 08, 2018 30.80 30.80 30.80 0 +0.80(+2.65%)
Aug 07, 2018 30.00 30.00 30.00 15 +0.00(+0.00%)
Aug 03, 2018 30.00 30.00 30.00 0 +0.53(+1.80%)
Aug 02, 2018 29.47 29.47 29.47 29.47 174 +0.00(+0.00%)
Aug 01, 2018 42,000 +0.00(+0.00%)
Jul 31, 2018 44,000 +0.00(+0.00%)
Jul 30, 2018 34,000 +0.00(+0.00%)
Jul 25, 2018 0 +0.00(+0.00%)
Jul 20, 2018 29.48 29.48 29.48 0 +0.30(+1.03%)
Jul 19, 2018 29.18 29.18 29.18 29.18 273 -0.09(-0.30%)
Jul 18, 2018 28.91 29.27 28.91 29.27 359 -0.38(-1.27%)
Jul 17, 2018 29.64 29.65 29.64 29.65 41,000 +1.05(+3.67%)
Jul 06, 2018 28.60 28.60 28.60 95 -0.20(-0.69%)
Jul 05, 2018 28.80 28.80 28.80 28.80 172 -1.08(-3.61%)
Jul 03, 2018 29.88 29.88 29.88 0 +1.36(+4.77%)
Jun 29, 2018 28.52 28.52 28.52 0 -0.86(-2.93%)
Jun 25, 2018 29.38 29.38 29.38 10,032 -0.73(-2.42%)
Jun 20, 2018 30.11 30.11 30.11 0 -0.92(-2.96%)
Jun 15, 2018 31.03 31.03 31.03 126,900 -0.31(-0.99%)
Jun 14, 2018 31.34 31.34 31.34 31.34 152 -2.11(-6.31%)
Jun 13, 2018 32.41 33.45 32.41 33.45 1,608 +1.42(+4.43%)
Jun 06, 2018 32.03 32.03 32.03 10 -1.09(-3.28%)
May 23, 2018 33.12 33.12 33.12 5 +0.05(+0.14%)
May 16, 2018 33.07 33.07 33.07 88 +0.28(+0.85%)
May 14, 2018 32.79 32.79 32.79 61,008 +0.05(+0.15%)
May 10, 2018 32.74 32.74 32.74 11,800 +0.35(+1.08%)
May 03, 2018 32.39 32.39 32.39 70,900 -1.09(-3.26%)
Apr 30, 2018 33.48 33.48 33.48 0 -0.93(-2.70%)
Apr 24, 2018 34.41 34.41 34.41 0 -0.82(-2.33%)
Apr 20, 2018 35.23 35.23 35.23 20 +0.50(+1.44%)
Apr 18, 2018 34.73 34.73 34.73 172,800 -0.30(-0.84%)
Apr 13, 2018 35.02 35.02 35.02 0 +0.67(+1.97%)
Apr 12, 2018 34.35 34.35 34.35 34.35 133 -0.26(-0.75%)
Apr 11, 2018 35.35 35.39 34.61 34.61 33,315 +0.94(+2.79%)
Apr 09, 2018 33.67 33.67 33.67 13,000 -0.60(-1.77%)
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.