$27.04 +0.40 (%) HONDA MOTOR Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

May. 24, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HMC historical data

Date Open High Low Close Volume
5/24/201626.8027.0526.8027.04420,892
5/23/201626.8526.8926.6226.64395,801
5/20/201626.6026.8426.5826.80809,521
5/19/201626.6226.6626.4526.59852,442
5/18/201626.6126.9226.5426.801,020,548
5/17/201627.1227.1926.7626.851,215,685
5/16/201627.0227.2326.9727.132,736,413
5/13/201627.2027.4826.2326.281,583,923
5/12/201627.7827.8727.4527.61491,545
5/11/201627.8827.9527.4127.46943,917
5/10/201627.8828.2627.8828.25549,019
5/9/201627.8227.8927.5427.631,057,524
5/6/201627.3127.4627.1827.43726,192
5/5/201626.5926.7326.4726.63542,584
5/4/201626.6426.7526.3926.47604,726
5/3/201626.9326.9326.6326.76724,863
5/2/201627.1027.1326.9427.11621,530
4/29/201627.1227.2426.7826.961,259,986
4/28/201627.2727.7127.2327.232,164,332
4/27/201628.3628.5028.2428.47495,745
4/26/201628.6328.7128.4928.71371,789
4/25/201628.6528.7428.5628.69446,365
4/22/201628.5628.7028.4728.65314,569
4/21/201628.4328.4628.2328.24384,840
4/20/201628.4628.5228.2228.39495,357
4/19/201628.4328.7228.3328.50629,949
4/18/201627.4827.9427.3727.88674,170
4/15/201627.6827.7227.5227.54400,066
4/14/201627.8027.9827.7727.90705,594
4/13/201627.7827.9027.7327.891,141,230
4/12/201627.0427.3026.9827.20852,824
4/11/201626.4326.4326.1026.14583,557
4/8/201626.6026.6526.3526.40709,157
4/7/201625.9626.0425.5325.68749,237
4/6/201625.9626.0925.7826.06483,151
4/5/201625.5825.7625.5325.63808,218
4/4/201626.2126.3426.0126.171,235,269
4/1/201626.3426.4626.1626.29719,464
3/31/201627.3227.5127.2327.34551,355
3/30/201626.9527.0926.8926.95863,026
3/29/201627.1327.3927.0327.38521,137
3/28/201627.0527.2227.0227.12507,530
3/24/201626.6326.7026.4726.69440,724
3/23/201627.3627.3627.0127.04513,609
3/22/201627.5527.6827.4027.59728,262
3/21/201627.5527.7027.5127.68533,014
3/18/201627.7027.7027.4227.58654,350
3/17/201627.4227.7927.3627.68592,097
3/16/201627.1027.4827.0927.41787,566
3/15/201627.5327.6527.4827.64403,966
3/14/201627.7728.0127.7627.94570,175
3/11/201627.9628.2627.9328.23437,891
3/10/201628.0028.1227.3727.64516,656
3/9/201627.7127.8027.4727.65232,342
3/8/201627.6527.7827.4827.55499,257
3/7/201627.8028.0127.6427.87353,250
3/4/201628.0028.1327.8528.03431,054
3/3/201627.6627.7927.5727.77587,773
3/2/201626.9827.1326.9127.11477,712
3/1/201626.0426.7725.9926.711,589,318
2/29/201625.7726.0525.6725.71986,644
2/26/201626.0326.1525.9326.081,057,033
2/25/201625.4625.6525.3125.64548,460
2/24/201625.1825.5224.9625.50551,453
2/23/201625.8725.9125.5625.61714,488
2/22/201626.1226.2026.0126.11610,950
2/19/201625.9225.9825.7025.93554,498
2/18/201626.6026.7326.1826.25418,935
2/17/201626.1726.3626.1326.24663,528
2/16/201626.0526.0525.5025.93826,071
2/12/201624.7825.1524.5625.14619,197
2/11/201625.0025.1024.6424.85569,750
2/10/201625.6625.9325.3325.33532,370
2/9/201625.1125.4725.1025.32759,151
2/8/201626.0326.1725.5725.85797,106
2/5/201626.3926.5225.9726.01703,749
2/4/201626.5326.8726.4226.74789,812
2/3/201626.9426.9626.1526.641,339,818
2/2/201627.8327.9327.4827.631,286,196
2/1/201627.6227.8427.3827.731,484,503
1/29/201627.1527.4926.4127.021,491,530
1/28/201627.5627.6927.0927.351,292,243
1/27/201627.9428.1127.4727.601,175,680
1/26/201627.8327.9227.6427.871,205,785
1/25/201628.0828.1927.8327.88778,018
1/22/201628.4128.7428.3128.721,107,292
1/21/201627.3527.8727.1527.621,858,713
1/20/201628.3528.4227.5528.27701,709
1/19/201629.4429.4828.8529.15707,549
1/15/201629.1429.2828.8129.03572,887
1/14/201629.6630.1129.3729.96705,947
1/13/201630.2630.3129.5829.70680,181
1/12/201630.0830.1229.5529.89897,918
1/11/201629.1529.4328.9729.36943,988
1/8/201629.9429.9628.8328.89862,511
1/7/201629.7529.8629.4229.50650,624
1/6/201630.3830.4130.0930.24433,115
1/5/201630.8030.9130.6730.75517,056
1/4/201630.8631.0030.7330.99760,617
12/31/201532.0132.0431.7831.931,285,123
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center