HONDA MOTOR $39.92

down -1.35


23/5/2013 12:23 PM  |  NYSE : HMC  |  Industries : Manufacturing / Other Transportation Equipment Manufacturing
Type:

HMC historical data

Date Open High Low Close Volume
5/22/2013 41.88 42.13 41.19 41.27 10558
5/21/2013 41.77 42.00 41.70 41.88 6433
5/20/2013 41.66 41.90 41.55 41.76 3766
5/17/2013 41.06 41.45 40.97 41.41 11646
5/16/2013 41.00 41.00 40.64 40.67 7657
5/15/2013 41.00 41.38 40.96 41.35 7878
5/14/2013 40.32 40.88 40.28 40.70 3956
5/13/2013 40.99 40.99 40.51 40.83 3798
5/10/2013 40.27 40.51 40.19 40.39 3596
5/9/2013 40.05 40.45 39.95 40.28 8120
5/8/2013 40.28 40.77 40.19 40.60 3218
5/7/2013 40.35 40.52 40.26 40.38 5957
5/6/2013 40.25 40.26 40.00 40.08 7326
5/3/2013 39.99 40.27 39.92 40.24 5898
5/2/2013 39.54 39.76 39.34 39.63 3040
5/1/2013 39.39 39.51 39.14 39.19 3569
4/30/2013 39.83 39.99 39.67 39.98 13008
4/29/2013 40.45 40.84 40.41 40.71 7392
4/26/2013 40.35 40.54 39.97 40.39 10305
4/25/2013 40.34 41.03 40.34 40.78 12462
4/24/2013 39.96 40.34 39.94 40.04 9665
4/23/2013 39.53 39.94 39.42 39.90 8463
4/22/2013 39.49 39.78 39.19 39.69 5207
4/19/2013 39.18 39.77 39.16 39.66 4242
4/18/2013 39.47 39.56 39.01 39.10 3817
4/17/2013 39.76 39.80 39.23 39.49 4125
4/16/2013 39.55 39.63 39.29 39.47 3707
4/15/2013 39.50 39.62 38.87 38.90 4648
4/12/2013 39.77 39.84 39.50 39.84 4430
4/11/2013 39.45 40.15 39.39 39.97 10433
4/10/2013 38.74 39.11 38.74 38.96 4605
4/9/2013 38.32 38.78 38.24 38.59 6283
4/8/2013 38.78 39.29 38.64 39.19 5275
4/5/2013 38.23 38.76 38.01 38.60 8980
4/4/2013 39.03 39.25 38.94 39.21 6574
4/3/2013 37.80 37.84 37.13 37.20 3284
4/2/2013 36.60 36.98 36.37 36.62 5361
4/1/2013 37.07 37.08 36.73 36.99 7965
3/28/2013 38.30 38.40 38.18 38.26 4897
3/27/2013 38.46 38.84 38.37 38.79 2970
3/26/2013 38.59 38.60 38.39 38.60 1833
3/25/2013 38.87 38.98 38.39 38.55 2348
3/22/2013 39.05 39.18 39.00 39.05 3297
3/21/2013 39.48 39.49 39.00 39.05 3312
3/20/2013 39.68 40.00 39.63 39.96 3787
3/19/2013 39.51 39.70 39.27 39.52 3443
3/18/2013 39.32 39.49 39.15 39.19 6709
3/15/2013 39.40 39.62 39.33 39.50 4344
3/14/2013 38.87 39.02 38.74 39.01 4538
3/13/2013 38.99 39.31 38.83 39.10 3263
3/12/2013 38.73 38.78 38.49 38.62 3360
3/11/2013 39.02 39.15 38.79 39.15 3521
3/8/2013 38.37 38.76 38.22 38.70 4466
3/7/2013 38.33 38.40 38.13 38.15 3820
3/6/2013 38.21 38.53 38.17 38.34 4609
3/5/2013 37.59 37.96 37.59 37.89 2696
3/4/2013 37.41 37.41 37.14 37.41 2364
3/1/2013 37.34 37.67 37.19 37.60 3328
2/28/2013 37.26 37.63 37.02 37.44 5725
2/27/2013 36.37 36.94 36.28 36.85 3695
2/26/2013 36.97 37.01 36.53 36.99 6766
2/25/2013 37.50 37.63 36.50 36.57 11825
2/22/2013 37.35 37.56 37.25 37.56 5387
2/21/2013 37.09 37.20 36.47 36.85 8246
2/20/2013 37.70 37.82 37.20 37.25 5275
2/19/2013 37.68 37.80 37.51 37.70 4426
2/15/2013 37.61 37.82 37.47 37.56 6127
2/14/2013 37.45 37.56 37.37 37.49 3466
2/13/2013 38.05 38.20 37.87 37.98 6612
2/12/2013 37.89 37.99 37.68 37.85 8338
2/11/2013 38.21 38.61 38.15 38.49 7513
2/8/2013 37.82 38.07 37.82 37.89 5304
2/7/2013 38.47 38.50 37.86 38.32 4949
2/6/2013 37.77 38.25 37.75 38.25 5684
2/5/2013 38.09 38.12 37.89 38.02 7308
2/4/2013 38.32 38.33 37.90 37.97 4231
2/1/2013 38.01 38.66 38.01 38.62 6613
1/31/2013 37.90 38.02 37.51 37.69 3498
1/30/2013 38.26 38.41 38.05 38.10 5503
1/29/2013 37.80 38.12 37.66 38.01 5468
1/28/2013 37.55 37.61 37.26 37.39 4425
1/25/2013 38.24 38.35 37.84 37.95 4022
1/24/2013 37.84 38.22 37.62 37.92 9281
1/23/2013 37.44 37.46 37.17 37.26 7862
1/22/2013 37.29 37.40 36.88 37.30 8156
1/18/2013 38.49 38.61 38.26 38.48 8000
1/17/2013 38.13 38.75 38.00 38.54 12660
1/16/2013 37.14 37.89 37.14 37.75 13388
1/15/2013 37.88 38.22 37.76 38.13 7820
1/14/2013 38.18 38.64 37.47 38.48 7158
1/11/2013 38.18 38.27 38.09 38.16 4371
1/10/2013 38.03 38.17 37.89 38.17 4780
1/9/2013 37.30 37.43 37.22 37.35 6674
1/8/2013 36.68 36.74 36.18 36.38 10584
1/7/2013 36.82 37.34 36.65 37.16 15312
1/4/2013 37.32 37.79 37.31 37.75 18675
1/3/2013 37.96 38.30 37.80 37.89 10545
1/2/2013 37.69 38.40 37.69 38.36 12236
12/31/2012 36.35 37.00 36.34 36.94 3623
12/28/2012 36.37 36.64 36.32 36.42 3419
Marketplace
Trading Center