$30.02 +0.51 (%) HONDA MOTOR Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

Dec. 7, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HMC historical data

Date Open High Low Close Volume
12/7/201629.6930.0729.6630.02922,248
12/6/201629.3129.5829.2529.51821,466
12/5/201629.3729.5429.2529.43775,578
12/2/201629.4429.5829.3329.37623,082
12/1/201629.6129.8729.5329.62900,846
11/30/201629.7929.8029.6629.74617,734
11/29/201629.3729.5429.3229.41704,516
11/28/201629.4129.4429.2429.28557,261
11/25/201629.2929.4129.2629.41460,791
11/23/201628.5028.7028.4428.68711,477
11/22/201628.5028.5628.3328.52562,550
11/21/201628.6928.7728.5028.60885,693
11/18/201628.8128.8128.6528.71417,953
11/17/201628.7628.9528.7428.95614,185
11/16/201628.5628.5928.4628.54393,389
11/15/201628.5528.6428.4328.631,254,202
11/14/201628.4528.6528.3828.52549,327
11/11/201628.1928.2627.9628.25396,587
11/10/201628.1528.4328.0128.35698,555
11/9/201627.5328.0727.5127.931,054,812
11/8/201628.2828.5728.2628.43436,728
11/7/201628.1628.3328.1128.31495,699
11/4/201627.7927.9227.6527.71690,334
11/3/201628.5028.5928.3328.39498,955
11/2/201628.6528.7328.3328.38646,205
11/1/201629.4029.4228.8029.03832,298
10/31/201630.2530.5029.7129.83648,839
10/28/201629.8729.9429.6529.82845,756
10/27/201629.9330.0729.9029.95681,005
10/26/201629.9030.0629.8629.94700,477
10/25/201629.9430.0429.8429.92790,275
10/24/201629.7229.8229.6429.69576,343
10/21/201629.6629.8829.6529.79800,307
10/20/201629.6429.7729.5629.67885,294
10/19/201629.3929.5229.2629.28918,914
10/18/201629.6629.6829.5029.52975,373
10/17/201629.3129.3929.1429.15682,772
10/14/201629.5029.6529.4129.41515,471
10/13/201629.2029.3529.0429.24848,780
10/12/201629.2629.3529.1629.28436,082
10/11/201629.4629.4629.0629.15449,484
10/10/201629.6229.8229.6229.64349,157
10/7/201629.5729.6129.3029.46272,790
10/6/201629.6029.6329.4829.59474,500
10/5/201629.6929.9729.6929.90683,027
10/4/201629.1829.3829.0229.06513,955
10/3/201628.9629.1228.9029.011,911,819
9/30/201628.6829.0228.6228.92486,780
9/29/201629.0329.1128.7728.83355,609
9/28/201629.1629.1828.8929.17309,248
9/27/201629.1629.2329.0329.05565,471
9/26/201629.0929.2128.9829.03563,823
9/23/201629.6729.6729.4929.49772,498
9/22/201630.2730.3030.0130.191,245,096
9/21/201629.9630.0029.5129.771,279,577
9/20/201629.2229.2428.9528.98314,351
9/19/201629.0629.2429.0129.03398,200
9/16/201629.0929.1528.9228.92595,190
9/15/201629.1729.5129.1129.48953,502
9/14/201629.8429.8529.5829.62710,907
9/13/201630.3030.3929.9730.10840,952
9/12/201630.1730.4730.0630.41954,016
9/9/201630.5930.5930.0830.091,096,468
9/8/201630.8830.9530.7930.84665,898
9/7/201631.0131.1830.8530.88829,254
9/6/201630.7730.7830.5630.772,104,694
9/2/201630.9030.9830.8630.961,062,430
9/1/201630.9731.1030.6030.78652,902
8/31/201630.7630.8530.6630.81463,199
8/30/201630.8830.9830.8330.90497,622
8/29/201630.5230.7230.5030.62521,828
8/26/201630.2230.4229.9630.23990,197
8/25/201630.5830.6630.5330.62411,309
8/24/201630.6730.7730.5430.60459,136
8/23/201630.7230.7830.5630.58530,436
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center