$31.92 +0.55 (%) HONDA MOTOR Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Aug. 28, 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
8/28/201531.7131.9931.7131.92548,214
8/27/201530.9931.5130.9731.37823,408
8/26/201530.8531.1230.3231.09713,084
8/25/201530.7930.9329.9829.981,778,481
8/24/201529.8530.6429.0030.251,926,236
8/21/201532.3332.3331.4831.51584,095
8/20/201532.7732.7932.3632.36508,631
8/19/201533.6033.7633.4133.49282,625
8/18/201533.9234.0633.9033.95392,493
8/17/201534.0034.1633.8034.12558,619
8/14/201533.8434.1533.7234.08628,334
8/13/201534.4334.7334.4134.55296,373
8/12/201534.3134.5134.1134.49557,673
8/11/201535.0335.0834.8634.93365,100
8/10/201535.2135.6735.2035.622,101,767
8/7/201535.2735.4635.1035.251,644,756
8/6/201535.8535.9935.5735.571,528,045
8/5/201535.0235.1334.9835.01548,306
8/4/201534.6634.7634.5134.63655,931
8/3/201534.8034.9034.4834.64901,320
7/31/201533.0834.4333.0633.961,112,686
7/30/201531.4531.7031.4131.65309,440
7/29/201531.1231.4431.0431.43390,179
7/28/201531.2031.2130.8931.16410,650
7/27/201531.1231.2431.0331.15985,802
7/24/201531.4431.4431.0131.09318,960
7/23/201531.5931.6231.4031.44301,009
7/22/201531.4831.5831.4531.57223,058
7/21/201531.6431.7031.4331.50541,714
7/20/201532.2332.2832.0532.20211,207
7/17/201532.1132.1832.0132.13176,437
7/16/201532.1632.2832.0532.11381,144
7/15/201532.2632.3732.1832.24448,309
7/14/201531.7932.1431.7832.06781,394
7/13/201531.7431.8831.6231.711,876,314
7/10/201531.8331.8531.5431.68423,637
7/9/201531.5631.5831.2931.30420,015
7/8/201531.6231.6230.9831.04587,521
7/7/201532.1532.2531.8232.24393,776
7/6/201532.4232.5832.3732.44401,912
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
  • Showing 1-100 of 1,259 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!