HONDA MOTOR Shs Sponsored American Deposit Receipt Repr 1 Sh $33.54

down -0.31


24/4/2014 09:59 AM  |  NYSE : HMC  
Industries : Automotive / Auto Manufacturers - Major
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HMC historical data

Date Open High Low Close Volume
4/23/201433.9033.9833.8333.85506,799
4/22/201433.6133.7433.5833.65926,030
4/21/201433.8033.9233.7033.811,172,590
4/17/201434.0034.2933.9534.17652,348
4/16/201434.4334.6234.3334.56672,095
4/15/201434.1534.2133.7434.08731,914
4/14/201434.1534.3334.0034.20696,928
4/11/201433.8334.0333.6833.741,102,520
4/10/201433.8233.8433.3233.321,635,790
4/9/201433.9434.2133.8534.192,300,120
4/8/201433.5433.9233.4533.763,180,580
4/7/201434.8534.8634.4334.441,776,820
4/4/201435.5935.7035.1835.242,855,710
4/3/201435.6035.6535.4935.59404,450
4/2/201435.4635.5835.3635.51515,920
4/1/201435.2735.3335.0535.20447,542
3/31/201435.2935.3735.1935.34647,807
3/28/201434.8635.0534.7734.84626,644
3/27/201434.4934.7334.4034.551,600,840
3/26/201434.7434.8234.4534.451,059,400
3/25/201434.5634.6934.5034.65668,266
3/24/201434.5834.6534.2434.40894,580
3/21/201435.2335.3234.9935.01382,217
3/20/201434.9035.0534.7235.00402,240
3/19/201435.3035.4435.0335.20536,200
3/18/201435.1735.4335.1035.36709,889
3/17/201435.7135.9335.7035.90263,527
3/14/201435.4735.6335.3735.47414,582
3/13/201436.4236.4635.7535.84624,112
3/12/201436.5436.6036.3436.56348,559
3/11/201437.1637.2336.8536.89622,153
3/10/201436.3236.6736.2536.571,229,880
3/7/201437.2537.2537.0037.12603,568
3/6/201437.2137.4037.1037.30774,010
3/5/201436.6437.0336.5436.921,495,310
3/4/201436.7136.9536.5136.93976,225
3/3/201436.4636.6236.2436.40762,597
2/28/201435.9836.2635.8636.05514,886
2/27/201436.0936.4635.9336.431,226,260
2/26/201436.2836.2835.9536.06315,387
2/25/201436.2736.4636.0336.24846,926
2/24/201436.1036.3036.0836.12650,518
2/21/201436.2336.3636.1236.14539,015
2/20/201436.0036.2135.8636.16552,508
2/19/201436.7736.9936.5336.60661,983
2/18/201437.2537.2536.9637.17283,998
2/14/201436.7836.9536.6036.75439,948
2/13/201436.5937.0536.4037.02398,463
2/12/201437.2237.3737.1637.22323,804
2/11/201436.5936.8236.5136.70459,290
2/10/201436.4036.5336.3236.481,138,890
2/7/201435.9036.6936.1236.55946,690
2/6/201435.4935.9835.4235.90525,544
2/5/201435.9036.0535.6135.97426,522
2/4/201435.8835.9735.5135.92572,872
2/3/201437.1637.1636.2336.44738,231
1/31/201437.5037.9437.3737.51248,640
1/30/201438.3138.3638.0138.20317,690
1/29/201438.4838.4838.0038.24397,597
1/28/201437.9538.3037.9038.06383,570
1/27/201438.3038.4437.8038.08363,587
1/24/201438.2638.4137.9038.00900,740
1/23/201439.1939.4938.7838.94601,638
1/22/201439.6939.7939.5539.72572,849
1/21/201439.7539.8739.5339.83612,725
1/17/201439.8839.9939.6139.76253,030
1/16/201439.8039.9639.6939.93748,567
1/15/201439.8040.0039.5739.93306,576
1/14/201440.0740.1839.8540.09746,882
1/13/201440.5740.6840.1640.22407,148
1/10/201440.6940.8640.5240.84162,689
1/9/201440.7040.7540.4740.73170,793
1/8/201440.7240.7240.5040.65258,141
1/7/201440.6740.8140.5640.71206,978
1/6/201441.0841.3840.6640.80277,028
1/3/201440.6840.8240.5040.69191,862
1/2/201441.1041.1340.6040.69179,407
12/31/201341.2641.3541.1041.35146,168
12/30/201341.1441.2841.0641.22187,051
12/27/201341.2941.2940.9541.25385,970
12/26/201341.0441.3341.0041.11188,653
12/24/201341.0541.2540.9341.00106,154
12/23/201341.4941.6541.3641.62232,006
12/20/201341.1341.3141.0841.30301,721
12/19/201340.8840.9440.6540.65306,502
12/18/201340.7941.4540.7641.44421,109
12/17/201339.8740.0239.8139.90328,980
12/16/201340.0540.1839.9539.97569,926
12/13/201340.6640.7440.3040.35167,423
12/12/201340.6940.7840.5040.59166,130
12/11/201341.0741.1140.6540.74148,809
12/10/201341.1141.3941.0341.30277,299
12/9/201341.8241.8341.4341.45300,669
12/6/201341.8942.0041.7441.94167,406
12/5/201341.2141.3140.9641.08213,652
12/4/201341.2241.5741.0141.41174,642
12/3/201341.5441.9041.3041.52446,259
12/2/201342.3542.4741.8441.88202,949
11/29/201342.3642.5042.2242.3690,489
11/27/201341.8742.0941.8342.02197,390
Trading Center