$33.46 -0.09 (%) HONDA MOTOR Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Mar. 27, 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
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
2/9/201532.0032.1031.8531.93483,076
2/6/201532.1632.2932.0032.03793,806
2/5/201531.8732.0531.8731.991,196,781
2/4/201531.4031.5631.3131.32781,918
2/3/201531.0131.2430.9131.231,518,365
2/2/201531.3531.6231.2731.591,199,096
1/30/201530.2130.3430.0030.221,841,565
1/29/201530.7030.7030.3830.631,536,330
1/28/201530.8330.9530.4030.481,080,762
1/27/201531.0131.0430.6830.83826,597
1/26/201531.0031.1031.0031.06685,172
1/23/201531.3231.3631.1631.17975,722
1/22/201531.0331.4030.9231.28817,056
1/21/201530.8431.0930.7631.09915,265
1/20/201530.8430.9630.6830.781,970,213
1/16/201530.6730.8530.6130.841,140,655
1/15/201530.5630.5630.1630.301,116,484
1/14/201530.0130.3629.9130.252,634,217
1/13/201529.7630.0429.5029.812,232,345
1/12/201529.4529.4929.1829.41842,568
1/9/201529.6629.6629.4029.41861,346
1/8/201529.3129.6129.3129.48726,589
1/7/201529.0729.2328.9329.11814,618
1/6/201529.0829.1428.6128.82773,784
1/5/201529.3729.4028.9628.981,483,550
1/2/201529.6729.7829.4329.591,150,892
12/31/201429.6429.8029.4829.52981,265
12/30/201429.6029.6429.4029.601,368,459
12/29/201429.9730.1129.8630.041,080,680
12/26/201430.3030.4030.2330.33674,572
12/24/201430.4730.5230.3530.37311,042
12/23/201430.2730.4330.2330.23985,870
12/22/201430.0930.2530.0230.20816,272
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center