$30.58 -0.39 (%) HONDA MOTOR Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

Aug. 23, 2016 | 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
8/22/201630.9131.0630.8730.971,056,678
8/19/201630.7130.7130.4730.631,138,676
8/18/201629.9029.9929.8229.97424,230
8/17/201629.6829.9429.6829.88723,769
8/16/201629.1729.3429.1729.28341,762
8/15/201629.2629.3329.2429.30244,502
8/12/201629.0929.2428.9929.15588,072
8/11/201629.2329.4329.1729.40368,471
8/10/201629.2929.2929.0829.10370,030
8/9/201629.1229.2729.0829.22415,583
8/8/201629.3029.4029.1829.22659,160
8/5/201628.8128.9728.8028.96631,450
8/4/201628.6828.8128.5928.79718,303
8/3/201628.0328.3228.0328.32753,743
8/2/201628.0628.2827.8828.051,413,641
8/1/201627.3127.4727.2727.29830,398
7/29/201627.2427.2927.0927.12731,782
7/28/201626.9527.0326.7726.991,039,253
7/27/201627.1427.3627.0527.14790,154
7/26/201626.8426.9826.7826.96441,932
7/25/201626.9126.9626.8026.89421,061
7/22/201626.8426.9026.7426.82544,531
7/21/201627.0827.1726.8526.91807,063
7/20/201626.5426.6026.4226.58811,595
7/19/201626.5626.6026.4326.47402,483
7/18/201626.5026.7126.4926.64959,594
7/15/201626.5026.6426.4526.471,117,295
7/14/201625.9926.0425.7625.931,134,996
7/13/201626.3926.4626.0826.281,084,460
7/12/201626.0626.2026.0026.071,225,813
7/11/201625.6425.8625.5925.781,110,645
7/8/201624.9725.1424.9125.09559,747
7/7/201624.5124.7224.4424.58867,125
7/6/201624.2924.4824.0324.481,323,130
7/5/201625.1225.1524.8224.85742,302
7/1/201625.1125.2825.0125.121,386,523
6/30/201625.1625.4025.0425.331,013,505
6/29/201625.3425.6125.2725.511,239,439
6/28/201624.9925.2724.9225.221,440,018
6/27/201625.0025.0024.5224.762,000,134
6/24/201625.2825.6725.2625.271,055,229
6/23/201626.5326.6626.4426.63861,365
6/22/201625.9026.2525.7725.931,346,993
6/21/201626.4726.5426.3226.41605,054
6/20/201626.4526.5426.2526.27709,409
6/17/201625.9626.0925.8125.951,047,683
6/16/201625.7826.1025.6825.961,827,213
6/15/201626.0826.2726.0026.04801,199
6/14/201625.7525.8225.4025.60947,205
6/13/201626.0826.2525.9125.93526,293
6/10/201626.7026.7026.2926.40587,941
6/9/201626.9626.9826.8026.89566,421
6/8/201627.4027.4527.2627.35472,966
6/7/201627.3327.4127.2227.29578,284
6/6/201627.1627.2227.0127.18715,118
6/3/201627.2127.2226.9827.11537,706
6/2/201627.1227.3027.0027.28766,353
6/1/201627.8127.8127.5427.70619,327
5/31/201627.7028.1027.6927.981,849,531
5/27/201627.4927.6027.1027.17843,360
5/26/201627.8127.8927.6927.75454,723
5/25/201627.2727.6227.2727.60894,641
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center