HONDA MOTOR Shs Sponsored American Deposit Receipt Repr 1 Sh $35.18

up +0.19


28/7/2014 02:11 PM  |  NYSE : HMC  
Industries : Automotive / Auto Manufacturers - Major
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HMC historical data

Date Open High Low Close Volume
7/25/201435.1235.1534.9234.99350,236
7/24/201435.2135.3035.0835.13224,612
7/23/201435.2035.2035.0135.15430,816
7/22/201435.2735.5035.2535.45368,229
7/21/201435.1835.2835.0135.27481,145
7/18/201435.3835.4335.2435.29297,731
7/17/201435.5035.5335.0235.10541,548
7/16/201435.7035.7535.6135.69434,366
7/15/201435.5335.5535.2535.37431,276
7/14/201435.2835.3835.1735.22404,143
7/11/201434.9735.0134.8434.96934,647
7/10/201434.9135.0334.6534.99991,741
7/9/201435.3935.4535.2835.41603,221
7/8/201435.1835.1934.9734.99394,318
7/7/201435.1835.2235.0635.17559,495
7/3/201434.9035.1034.8835.00386,613
7/2/201435.1835.2035.0135.04225,863
7/1/201435.0635.2835.0535.23314,806
6/30/201434.9935.0734.9134.99359,701
6/27/201434.8034.8934.7234.85271,138
6/26/201434.9734.9734.7134.81533,165
6/25/201434.7234.9034.6434.88414,321
6/24/201434.8635.1534.8334.871,023,381
6/23/201435.3335.3335.0535.17384,830
6/20/201435.8935.9235.5135.63506,409
6/19/201435.3335.6535.3135.65683,065
6/18/201434.8435.0534.7535.00368,913
6/17/201434.7534.7734.5334.74316,359
6/16/201434.5534.7534.4634.67378,795
6/13/201434.6734.7634.5834.68485,337
6/12/201435.0635.1034.6634.70462,009
6/11/201434.9235.0034.7734.87304,899
6/10/201434.8434.9334.7734.85396,377
6/9/201435.0035.0834.6835.001,040,621
6/6/201435.0935.3135.0335.09380,373
6/5/201434.9035.1134.7535.03614,619
6/4/201434.8234.9134.5234.901,048,534
6/3/201435.1235.2734.9435.18400,675
6/2/201435.2835.2835.0435.27428,420
5/30/201435.0435.2335.0235.18526,182
5/29/201434.8934.9234.7134.871,197,964
5/28/201434.6434.7134.4434.60446,709
5/27/201434.9134.9834.6634.88775,296
5/23/201434.2634.7134.4034.711,095,073
5/22/201434.0734.3334.0734.26753,671
5/21/201433.7733.9833.7633.941,442,529
5/20/201433.6333.7233.5233.611,730,202
5/19/201433.2933.6833.2933.632,129,655
5/16/201433.2033.3733.1133.35454,917
5/15/201433.2533.2832.9233.06503,898
5/14/201433.7133.7533.4833.48473,757
5/13/201433.3433.8433.3433.771,130,100
5/12/201432.6932.9232.6832.88782,410
5/9/201432.9533.0132.8032.931,087,773
5/8/201433.0533.2533.0133.05684,012
5/7/201433.3333.5933.1733.551,077,407
5/6/201433.7433.8233.6133.66394,967
5/5/201433.7733.8433.5933.80770,883
5/2/201433.9534.0633.6833.72773,443
5/1/201433.5633.7033.4733.67808,385
4/30/201432.9833.3432.9133.30849,963
4/29/201432.8732.9332.7532.79861,100
4/28/201432.6132.7332.4232.681,173,452
4/25/201433.4433.6132.8533.031,646,188
4/24/201433.6633.7633.5033.68866,224
4/23/201433.9033.9833.8333.85506,799
4/22/201433.6133.7433.5833.65926,030
4/21/201433.8033.9233.7033.811,172,592
4/17/201434.0034.2933.9534.17652,348
4/16/201434.4334.6234.3334.56672,095
4/15/201434.1534.2133.7434.08731,914
4/14/201434.1534.3334.0034.20696,928
4/11/201433.8334.0333.6833.741,102,524
4/10/201433.8233.8433.3233.321,635,791
4/9/201433.9434.2133.8534.192,300,123
4/8/201433.5433.9233.4533.763,180,585
4/7/201434.8534.8634.4334.441,776,822
4/4/201435.5935.7035.1835.242,855,706
4/3/201435.6035.6535.4935.59404,450
4/2/201435.4635.5835.3635.51515,920
4/1/201435.2735.3335.0535.20447,542
3/31/201435.2935.3735.1935.34647,807
3/28/201434.8635.0534.7734.84626,644
3/27/201434.4934.7334.4034.551,600,837
3/26/201434.7434.8234.4534.451,059,401
3/25/201434.5634.6934.5034.65668,266
3/24/201434.5834.6534.2434.40894,580
3/21/201435.2335.3234.9935.01382,217
3/20/201434.9035.0534.7235.00402,240
3/19/201435.3035.4435.0335.20536,200
3/18/201435.1735.4335.1035.36709,889
3/17/201435.7135.9335.7035.90263,527
3/14/201435.4735.6335.3735.47414,582
3/13/201436.4236.4635.7535.84624,112
3/12/201436.5436.6036.3436.56348,559
3/11/201437.1637.2336.8536.89622,153
3/10/201436.3236.6736.2536.571,229,885
3/7/201437.2537.2537.0037.12603,568
3/6/201437.2137.4037.1037.30774,010
3/5/201436.6437.0336.5436.921,495,313
Trading Center