$30.33 +0.19 (%) HONDA MOTOR Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HMC historical data

Date Open High Low Close Volume
12/19/201430.2230.4230.1330.331,296,764
12/18/201430.0130.1629.9330.142,180,629
12/17/201429.2329.9629.2329.812,370,806
12/16/201428.9729.3528.8328.873,048,297
12/15/201429.4029.4628.8828.931,320,756
12/12/201429.7530.0029.3229.341,087,935
12/11/201430.2530.4030.0130.062,073,606
12/10/201430.4430.4530.0930.142,318,020
12/9/201430.7031.0230.5731.011,535,425
12/8/201430.8130.8230.5130.541,757,140
12/5/201430.9231.2030.8531.141,583,082
12/4/201431.1231.2531.0031.211,421,000
12/3/201430.8631.0530.7230.981,786,500
12/2/201430.7130.9430.6630.762,424,337
12/1/201430.3930.5930.2730.511,479,285
11/28/201430.4430.5630.2530.322,002,956
11/26/201431.0131.0330.8930.971,187,048
11/25/201431.6631.9031.6631.79853,279
11/24/201431.8331.8431.6631.68775,703
11/21/201431.4631.8531.4631.741,111,292
11/20/201431.0631.2030.9731.162,861,162
11/19/201431.0131.2730.9531.131,732,269
11/18/201431.5631.6931.4831.65423,928
11/17/201431.5331.6031.4231.511,126,435
11/14/201431.9232.0231.8131.99506,617
11/13/201431.1331.5531.1331.531,092,527
11/12/201431.1131.2831.0331.19691,596
11/11/201430.8431.1130.7831.012,506,820
11/10/201431.6331.6731.3331.55759,673
11/7/201431.5131.6331.4531.621,077,811
11/6/201431.6231.7131.4431.66469,990
11/5/201431.7531.8131.6231.69633,407
11/4/201431.1731.1730.7931.021,051,661
11/3/201432.1132.4332.0132.401,100,669
10/31/201431.8832.1931.8232.121,073,766
10/30/201430.4430.8130.3330.651,050,813
10/29/201430.5430.8130.4930.691,516,381
10/28/201430.4330.4529.3029.993,091,531
10/27/201430.8030.9230.6830.82891,667
10/24/201430.9931.1330.7831.071,025,962
10/23/201431.6031.8631.4631.62475,849
10/22/201431.7931.9831.6231.62570,867
10/21/201431.4031.6031.3131.55653,715
10/20/201431.4131.6531.2931.61641,742
10/17/201431.1131.2830.9831.13875,680
10/16/201430.6431.1030.4330.911,211,889
10/15/201431.3931.4230.5431.252,873,727
10/14/201431.7731.8731.4631.552,152,359
10/13/201431.8731.9831.3631.39845,597
10/10/201432.2732.2731.6731.70739,177
10/9/201432.6132.6132.0832.151,382,585
10/8/201432.5032.9032.1732.862,839,490
10/7/201432.9632.9632.5632.592,443,792
10/6/201432.8332.9832.6732.721,290,275
10/3/201432.4932.6432.3432.483,741,292
10/2/201433.2833.2831.2632.006,873,827
10/1/201434.1434.1633.7033.79694,921
9/30/201434.3734.4834.2534.28788,816
9/29/201434.2334.2534.0434.04822,171
9/26/201434.3234.4634.2634.42672,313
9/25/201434.6534.7334.3134.36632,011
9/24/201434.6234.8334.6234.76722,051
9/23/201434.6434.8534.2734.32532,402
9/22/201434.6434.8134.5634.59509,228
9/19/201434.5534.6034.3834.46306,114
9/18/201434.1734.5434.1734.53385,987
9/17/201434.0634.1433.8633.93437,781
9/16/201434.0734.2534.0534.131,233,562
9/15/201434.4434.5434.3434.50981,998
9/12/201434.4134.5334.4034.50667,531
9/11/201434.1534.4234.1534.40401,329
9/10/201434.1634.2434.0634.23538,248
9/9/201433.8633.8733.6833.69428,177
9/8/201433.8233.8833.7333.85654,986
9/5/201433.8533.8833.7533.85951,044
9/4/201433.9934.0733.8833.89901,220
9/3/201433.8534.0433.8533.96929,421
9/2/201433.8233.8533.6833.77950,366
8/29/201433.9834.0833.9434.05768,003
8/28/201433.9534.1133.8034.07623,370
8/27/201434.1634.2833.9333.951,158,375
8/26/201434.2034.3934.1134.28611,523
8/25/201434.5434.6134.4034.50524,742
8/22/201434.4934.4934.3034.35533,624
8/21/201434.4034.8034.4034.73679,610
8/20/201434.0834.1833.9734.09433,490
8/19/201434.0534.1233.9934.08715,594
8/18/201434.0434.1634.0334.12579,960
8/15/201434.1034.1333.7933.96433,441
8/14/201434.0234.1333.9134.10870,207
8/13/201434.2434.4234.2234.34848,598
8/12/201433.8733.9833.8533.91669,712
8/11/201434.0034.1433.9334.02553,676
8/8/201433.8734.2033.5534.20784,834
8/7/201434.1434.3233.9133.99623,960
8/6/201434.1034.2133.8734.06619,845
8/5/201434.4134.5034.1134.21635,611
8/4/201434.5934.6334.4034.501,324,435
8/1/201434.9334.9834.5634.601,120,345
7/31/201435.6035.6034.8734.88945,602
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center