$25.85 -0.16 (%) HONDA MOTOR Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Feb. 8, 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
2/8/201626.0326.1725.5725.85797,106
2/5/201626.3926.5225.9726.01703,749
2/4/201626.5326.8726.4226.74789,812
2/3/201626.9426.9626.1526.641,339,818
2/2/201627.8327.9327.4827.631,286,196
2/1/201627.6227.8427.3827.731,484,503
1/29/201627.1527.4926.4127.021,491,530
1/28/201627.5627.6927.0927.351,292,243
1/27/201627.9428.1127.4727.601,175,680
1/26/201627.8327.9227.6427.871,205,785
1/25/201628.0828.1927.8327.88778,018
1/22/201628.4128.7428.3128.721,107,292
1/21/201627.3527.8727.1527.621,858,713
1/20/201628.3528.4227.5528.27701,709
1/19/201629.4429.4828.8529.15707,549
1/15/201629.1429.2828.8129.03572,887
1/14/201629.6630.1129.3729.96705,947
1/13/201630.2630.3129.5829.70680,181
1/12/201630.0830.1229.5529.89897,918
1/11/201629.1529.4328.9729.36943,988
1/8/201629.9429.9628.8328.89862,511
1/7/201629.7529.8629.4229.50650,624
1/6/201630.3830.4130.0930.24433,115
1/5/201630.8030.9130.6730.75517,056
1/4/201630.8631.0030.7330.99760,617
12/31/201532.0132.0431.7831.931,285,123
12/30/201532.2832.4031.9232.041,102,672
12/29/201532.3832.5132.2732.41359,817
12/28/201532.2132.2432.0732.22238,642
12/24/201532.2432.5432.1432.40244,349
12/23/201532.3832.5532.1532.38786,686
12/22/201532.0532.2631.9032.17424,982
12/21/201532.0832.1831.8832.11359,574
12/18/201532.0632.1031.8531.94535,531
12/17/201532.7632.7832.3632.37367,591
12/16/201532.4332.8232.3832.79427,154
12/15/201531.4631.7331.4631.53489,493
12/14/201531.6231.6731.1831.55510,797
12/11/201531.7631.8631.3631.40460,217
12/10/201532.1532.2232.0432.06491,223
12/9/201532.2932.4731.9432.16387,551
12/8/201532.2332.2632.0232.16482,485
12/7/201532.8032.8032.4832.63425,528
12/4/201532.3832.7432.3532.69281,823
12/3/201533.0333.0332.4132.52385,275
12/2/201533.1833.2632.8832.93239,744
12/1/201533.1833.4233.1433.32459,772
11/30/201532.6332.7232.5232.68396,405
11/27/201532.6832.7232.5132.63104,717
11/25/201532.8132.8132.6032.60188,843
11/24/201532.7332.9532.6532.89270,358
11/23/201532.7932.8432.5732.65252,479
11/20/201532.9032.9632.7532.78226,429
11/19/201533.0033.1032.9132.95326,609
11/18/201532.6132.8332.4932.81258,087
11/17/201532.4632.5832.3732.43405,653
11/16/201532.2032.6132.2032.61440,439
11/13/201532.3532.3732.0932.13595,639
11/12/201532.5132.5432.2132.22355,781
11/11/201532.7432.7732.5532.57274,217
11/10/201532.6132.7332.5332.66358,528
11/9/201532.7332.7832.4532.541,102,165
11/6/201532.7532.8032.3932.511,000,898
11/5/201532.6732.9832.6732.81797,415
11/4/201533.4733.4732.0232.09994,902
11/3/201533.1333.3933.1333.25473,625
11/2/201533.0333.3232.9233.30487,383
10/30/201533.3133.3333.0533.13401,013
10/29/201532.9333.0432.8332.98448,610
10/28/201533.6033.8333.4233.83422,447
10/27/201533.5833.5833.3633.38438,471
10/26/201533.8133.8533.6633.80295,878
10/23/201533.8133.8733.6633.83553,044
10/22/201532.8333.0832.7833.04335,978
10/21/201532.9432.9432.6832.70401,624
10/20/201532.0232.1431.9532.00298,240
10/19/201532.0732.2431.9032.19293,195
10/16/201532.3932.4932.1832.49402,602
10/15/201532.1632.3932.0432.37347,980
10/14/201532.0332.1031.7131.76374,912
10/13/201532.3032.4432.1232.20372,032
10/12/201532.8532.8832.5332.75531,612
10/9/201532.7033.0632.6932.72638,162
10/8/201532.2132.5332.0632.50375,728
10/7/201532.1632.3332.0432.25969,459
10/6/201530.8030.8430.5930.75428,556
10/5/201530.7731.0130.6330.85463,562
10/2/201529.7730.5229.7530.52902,951
10/1/201530.0030.1129.7930.01432,498
9/30/201529.6229.9129.5629.90582,409
9/29/201529.5729.5829.2829.48495,153
9/28/201530.1230.1229.6129.65476,795
9/25/201531.0031.0330.4330.54309,192
9/24/201530.4930.7730.1930.70441,989
9/23/201530.9230.9530.5830.77364,503
9/22/201530.8030.9030.5330.76446,742
9/21/201531.3431.4931.2031.36266,743
9/18/201531.3031.4431.1431.19389,833
9/17/201531.8432.3131.8331.90389,528
9/16/201532.0332.1331.9432.12549,041
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center