Honda Motor Company (NY: HMC )

32.53 USD -0.27 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2021 32.84 32.98 32.33 32.53 680,071 -0.27(-0.82%)
Jun 16, 2021 32.98 33.05 32.62 32.80 587,939 +0.00(+0.00%)
Jun 15, 2021 32.79 32.91 32.71 32.80 423,619 +0.19(+0.58%)
Jun 14, 2021 32.70 32.74 32.43 32.61 680,852 -0.53(-1.60%)
Jun 11, 2021 32.96 33.32 32.90 33.14 1,038,593 +0.40(+1.22%)
Jun 10, 2021 32.86 32.96 32.68 32.74 690,074 -0.09(-0.27%)
Jun 09, 2021 32.95 32.95 32.70 32.83 599,558 -0.04(-0.12%)
Jun 08, 2021 32.93 32.93 32.72 32.87 599,121 +0.01(+0.03%)
Jun 07, 2021 32.96 33.01 32.75 32.86 564,869 -0.34(-1.02%)
Jun 04, 2021 33.13 33.22 32.89 33.20 882,477 +0.14(+0.42%)
Jun 03, 2021 32.48 33.09 32.42 33.06 1,072,876 +0.75(+2.32%)
Jun 02, 2021 32.00 32.41 31.92 32.31 1,042,558 +1.18(+3.79%)
Jun 01, 2021 30.90 31.21 30.90 31.13 992,812 -0.13(-0.42%)
May 28, 2021 31.45 31.47 31.18 31.26 869,316 +0.28(+0.90%)
May 27, 2021 30.81 31.05 30.81 30.98 1,088,945 +0.50(+1.64%)
May 26, 2021 30.29 30.61 30.24 30.48 836,497 +0.10(+0.33%)
May 25, 2021 30.75 30.76 30.31 30.38 1,535,538 -0.72(-2.32%)
May 24, 2021 31.08 31.26 30.95 31.10 970,867 +0.12(+0.39%)
May 21, 2021 30.71 31.08 30.54 30.98 1,934,726 +0.35(+1.14%)
May 20, 2021 30.36 30.73 30.20 30.63 1,158,444 +0.27(+0.89%)
May 19, 2021 30.23 30.43 30.05 30.36 819,722 -0.15(-0.49%)
May 18, 2021 30.52 30.78 30.36 30.51 1,148,286 +0.61(+2.04%)
May 17, 2021 29.73 29.91 29.46 29.90 988,420 -0.35(-1.16%)
May 14, 2021 30.46 30.52 30.02 30.25 908,579 -0.26(-0.85%)
May 13, 2021 29.96 30.61 29.96 30.51 788,439 +0.66(+2.21%)
May 12, 2021 30.30 30.41 29.77 29.85 1,609,693 -0.67(-2.20%)
May 11, 2021 30.93 30.99 30.26 30.52 1,258,302 -0.78(-2.49%)
May 10, 2021 31.50 31.53 31.29 31.30 672,771 +0.37(+1.20%)
May 07, 2021 30.77 31.05 30.67 30.93 704,569 +0.27(+0.88%)
May 06, 2021 30.47 30.67 30.31 30.66 954,865 +0.38(+1.25%)
May 05, 2021 30.24 30.46 29.98 30.28 1,480,699 +0.39(+1.30%)
May 04, 2021 30.14 30.14 29.74 29.89 644,323 -0.21(-0.70%)
May 03, 2021 30.02 30.19 29.96 30.10 770,825 +0.28(+0.94%)
Apr 30, 2021 30.00 30.05 29.71 29.82 1,581,100 -0.55(-1.81%)
Apr 29, 2021 30.51 30.52 30.08 30.37 3,718,668 -0.03(-0.10%)
Apr 28, 2021 30.16 30.42 30.10 30.40 776,290 +0.22(+0.73%)
Apr 27, 2021 30.09 30.25 30.02 30.18 872,862 -0.34(-1.11%)
Apr 26, 2021 30.57 30.70 30.48 30.52 401,977 +0.09(+0.30%)
Apr 23, 2021 30.22 30.48 30.06 30.43 1,116,600 +0.19(+0.63%)
Apr 22, 2021 30.10 30.45 29.89 30.24 1,190,800 +0.19(+0.63%)
Apr 21, 2021 29.64 30.08 29.61 30.05 464,051 +0.16(+0.54%)
Apr 20, 2021 30.25 30.26 29.83 29.89 730,610 -0.79(-2.57%)
Apr 19, 2021 30.90 30.92 30.60 30.68 526,165 +0.01(+0.03%)
Apr 16, 2021 30.68 30.77 30.54 30.67 573,900 +0.08(+0.26%)
Apr 15, 2021 30.60 30.62 30.43 30.59 704,565 +0.20(+0.66%)
Apr 14, 2021 30.10 30.52 30.00 30.39 640,734 +0.48(+1.60%)
Apr 13, 2021 29.97 30.01 29.69 29.91 760,036 +0.13(+0.44%)
Apr 12, 2021 29.72 29.95 29.71 29.78 739,685 +0.10(+0.34%)
Apr 09, 2021 29.45 29.70 29.41 29.68 701,500 +0.21(+0.71%)
Apr 08, 2021 29.75 29.75 29.43 29.47 876,206 -0.45(-1.50%)
Apr 07, 2021 29.65 30.05 29.64 29.92 1,169,066 +0.31(+1.05%)
Apr 06, 2021 29.33 29.69 29.14 29.61 1,066,628 -0.82(-2.69%)
Apr 05, 2021 30.19 30.50 30.10 30.43 813,839 +0.36(+1.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.