$32.65 +0.77 (%) HONDA MOTOR Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Jul. 2, 2015 | 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
7/2/201532.6332.7832.5832.65525,146
7/1/201532.0732.1031.8231.88413,949
6/30/201532.0032.6332.3632.40473,971
6/29/201532.3132.3532.0032.00415,663
6/26/201532.8733.0032.8032.88340,972
6/25/201533.0133.0232.7132.76312,991
6/24/201532.5432.6932.5332.59744,337
6/23/201533.4933.5933.4733.51534,486
6/22/201533.2233.3133.0433.13568,556
6/19/201532.5932.6432.4832.48527,028
6/18/201532.4232.6332.3832.531,036,734
6/17/201532.6032.6832.3832.611,154,659
6/16/201532.6232.7532.5432.72602,521
6/15/201533.0033.0332.8332.92745,437
6/12/201533.1933.3033.0933.16945,308
6/11/201533.8933.9833.7833.86362,472
6/10/201533.7333.9833.7333.90234,707
6/9/201533.4033.5033.2933.41376,544
6/8/201533.7533.7733.6733.68281,106
6/5/201533.7733.9133.6533.83242,710
6/4/201534.1634.2433.9934.03331,434
6/3/201534.4334.6134.4034.50514,094
6/2/201533.7034.0633.6833.90545,431
6/1/201534.3434.3434.0534.27262,413
5/29/201534.3134.3834.1534.22336,363
5/28/201534.3334.6334.2734.59621,910
5/27/201534.3134.3834.2234.34530,929
5/26/201534.2734.2733.8233.98754,633
5/22/201533.9334.2833.9334.121,029,656
5/21/201534.1634.3833.9134.142,736,418
5/20/201534.7234.7234.4634.65832,872
5/19/201534.7935.0034.7334.86752,894
5/18/201535.4035.4035.1635.20758,570
5/15/201534.8635.0934.8635.00541,133
5/14/201534.9535.1334.9535.08940,246
5/13/201535.0135.1134.7434.761,000,515
5/12/201534.5034.6734.4234.64654,631
5/11/201535.2135.2134.8634.93896,176
5/8/201534.9135.3734.9035.371,072,234
5/7/201534.0334.2233.9834.21560,520
5/6/201533.7934.0033.6033.82681,057
5/5/201534.2534.2533.7233.75561,808
5/4/201534.1834.3534.1734.24421,806
5/1/201534.1034.2233.9734.22745,652
4/30/201533.8433.8533.4633.53749,996
4/29/201533.7933.7933.4433.481,481,387
4/28/201534.5634.5633.1933.762,455,254
4/27/201536.4036.4336.1736.22557,224
4/24/201536.3736.4436.2836.36824,813
4/23/201535.9036.1635.7536.101,034,610
4/22/201535.5035.5935.3535.47959,975
4/21/201535.5135.5435.2835.32908,346
4/20/201535.1035.2134.9135.01515,522
4/17/201535.2235.2234.9835.18957,045
4/16/201535.0835.1734.9235.06888,380
4/15/201534.6934.6934.5434.61583,041
4/14/201534.2134.3434.1534.19470,629
4/13/201533.6233.9233.6133.62617,604
4/10/201534.3634.7134.3634.66752,325
4/9/201534.0034.1133.8234.08693,766
4/8/201534.0034.0933.7533.81518,057
4/7/201533.8833.9133.7333.76454,102
4/6/201533.8534.1133.7133.91705,845
4/2/201533.0833.2032.8532.97563,352
4/1/201532.6932.7432.4232.71864,777
3/31/201532.7332.8732.6032.76872,256
3/30/201533.6033.7733.5433.67377,884
3/27/201533.3233.5033.2533.46911,438
3/26/201533.6733.6933.5033.55701,430
3/25/201534.2034.2633.8933.91733,991
3/24/201534.4034.4034.0234.03718,745
3/23/201534.4534.6234.4434.51545,897
3/20/201534.3134.5034.1534.361,368,132
3/19/201533.9034.0033.8533.92739,045
3/18/201534.1034.3533.8534.341,026,195
3/17/201534.0334.0633.8034.011,113,688
3/16/201534.2834.5234.2634.43737,277
3/13/201534.0334.1133.9334.09926,623
3/12/201534.0134.3233.9534.30977,554
3/11/201533.3533.5233.2233.38543,836
3/10/201533.5133.5133.2733.32698,698
3/9/201533.5033.5733.2933.46964,443
3/6/201533.7033.7733.4333.52939,500
3/5/201533.2733.3233.1433.24345,876
3/4/201533.2033.2032.9633.08739,726
3/3/201533.3033.4033.1933.25485,133
3/2/201533.0833.2733.0333.212,429,301
2/27/201533.3133.4033.1033.142,138,005
2/26/201533.5633.7233.5433.66746,107
2/25/201533.1633.3933.0833.33685,530
2/24/201533.0033.2432.8233.19933,703
2/23/201533.1233.3732.9733.301,600,623
2/20/201533.3533.5533.2733.51452,722
2/19/201533.2533.4133.1933.37635,018
2/18/201533.1333.3433.1333.25479,895
2/17/201533.0033.2132.9933.13424,864
2/13/201532.8033.0032.7932.87502,188
2/12/201532.5332.7732.5032.73756,565
2/11/201532.3832.5832.3432.50729,729
2/10/201532.3132.5132.1032.491,238,632
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!