Honda Motor Company (NY: HMC )

28.75 USD -0.60 (-2.04%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 28.80 29.01 28.72 28.75 458,300 -0.60(-2.04%)
Nov 25, 2020 29.23 29.38 29.04 29.35 733,900 -0.38(-1.28%)
Nov 24, 2020 29.64 29.80 29.50 29.73 657,212 +0.62(+2.13%)
Nov 23, 2020 29.20 29.33 29.07 29.11 566,114 +0.33(+1.15%)
Nov 20, 2020 28.81 28.89 28.62 28.78 707,900 +0.33(+1.16%)
Nov 19, 2020 28.43 28.57 28.32 28.45 409,393 -0.13(-0.45%)
Nov 18, 2020 28.60 28.97 28.52 28.58 628,889 -0.61(-2.09%)
Nov 17, 2020 29.16 29.38 29.10 29.19 1,039,977 -0.29(-0.98%)
Nov 16, 2020 29.25 29.52 29.13 29.48 752,846 +1.27(+4.50%)
Nov 13, 2020 27.82 28.28 27.80 28.21 410,800 +0.43(+1.55%)
Nov 12, 2020 27.90 28.05 27.68 27.78 526,700 -0.58(-2.05%)
Nov 11, 2020 28.62 28.64 28.26 28.36 903,100 +0.30(+1.07%)
Nov 10, 2020 28.00 28.22 27.96 28.06 925,925 +0.51(+1.85%)
Nov 09, 2020 27.95 27.96 27.46 27.55 721,968 +1.19(+4.51%)
Nov 06, 2020 25.75 26.49 25.64 26.36 1,150,500 +1.50(+6.03%)
Nov 05, 2020 24.52 24.91 24.50 24.86 922,508 +0.50(+2.05%)
Nov 04, 2020 24.44 24.60 24.22 24.36 755,577 -0.13(-0.53%)
Nov 03, 2020 24.72 24.87 24.41 24.49 762,864 +0.26(+1.07%)
Nov 02, 2020 24.26 24.37 24.17 24.23 547,650 +0.61(+2.58%)
Oct 30, 2020 23.56 23.74 23.52 23.62 436,300 -0.19(-0.80%)
Oct 29, 2020 23.64 23.89 23.49 23.81 438,554 +0.55(+2.36%)
Oct 28, 2020 23.65 23.66 23.23 23.26 835,558 -0.86(-3.57%)
Oct 27, 2020 24.29 24.29 24.09 24.12 703,371 -0.34(-1.39%)
Oct 26, 2020 24.56 24.69 24.38 24.46 449,877 -0.33(-1.33%)
Oct 23, 2020 24.64 24.83 24.57 24.79 504,700 +0.18(+0.73%)
Oct 22, 2020 24.58 24.67 24.48 24.61 313,382 -0.20(-0.81%)
Oct 21, 2020 24.76 24.95 24.72 24.81 345,782 +0.30(+1.22%)
Oct 20, 2020 24.37 24.63 24.37 24.51 596,605 +0.09(+0.37%)
Oct 19, 2020 24.46 24.55 24.34 24.42 574,411 +0.18(+0.74%)
Oct 16, 2020 24.16 24.35 24.11 24.24 395,400 +0.18(+0.75%)
Oct 15, 2020 23.80 24.06 23.71 24.06 349,961 +0.06(+0.25%)
Oct 14, 2020 24.10 24.13 24.00 24.00 387,724 -0.08(-0.33%)
Oct 13, 2020 24.21 24.21 24.03 24.08 350,717 -0.13(-0.54%)
Oct 12, 2020 24.19 24.24 24.06 24.21 549,033 -0.17(-0.70%)
Oct 09, 2020 24.52 24.58 24.33 24.38 694,400 -0.30(-1.22%)
Oct 08, 2020 24.68 24.74 24.61 24.68 414,030 -0.13(-0.52%)
Oct 07, 2020 24.79 24.88 24.71 24.81 366,405 +0.33(+1.35%)
Oct 06, 2020 24.75 24.86 24.43 24.48 597,198 +0.06(+0.25%)
Oct 05, 2020 24.41 24.46 24.32 24.42 430,007 +0.30(+1.24%)
Oct 02, 2020 23.73 24.15 23.65 24.12 668,000 +0.42(+1.77%)
Oct 01, 2020 23.64 23.74 23.57 23.70 461,086 +0.00(+0.00%)
Sep 30, 2020 23.59 23.83 23.57 23.70 595,526 +0.32(+1.37%)
Sep 29, 2020 23.41 23.48 23.31 23.38 585,459 -0.28(-1.18%)
Sep 28, 2020 23.50 23.76 23.50 23.66 781,489 +0.22(+0.94%)
Sep 25, 2020 23.46 23.46 23.24 23.44 653,100 +0.10(+0.43%)
Sep 24, 2020 23.20 23.55 23.10 23.34 1,067,971 -0.71(-2.95%)
Sep 23, 2020 24.36 24.37 24.04 24.05 1,224,139 -0.32(-1.31%)
Sep 22, 2020 24.25 24.45 24.21 24.37 599,701 +0.15(+0.62%)
Sep 21, 2020 24.25 24.28 23.90 24.22 925,892 -0.50(-2.02%)
Sep 18, 2020 25.01 25.01 24.69 24.72 779,000 -0.21(-0.84%)
Sep 17, 2020 24.70 25.08 24.70 24.93 511,270 -0.04(-0.16%)
Sep 16, 2020 25.07 25.14 24.96 24.97 726,552 -0.57(-2.23%)
Sep 15, 2020 25.65 25.68 25.49 25.54 456,427 +0.20(+0.79%)
Sep 14, 2020 25.32 25.42 25.29 25.34 347,266 +0.29(+1.16%)
Sep 11, 2020 25.08 25.08 24.89 25.05 536,400 +0.12(+0.48%)
Sep 10, 2020 25.16 25.34 24.91 24.93 569,290 -0.36(-1.42%)
Sep 09, 2020 25.07 25.42 25.07 25.29 824,148 -0.06(-0.24%)
Sep 08, 2020 25.30 25.55 25.16 25.35 847,272 -0.66(-2.54%)
Sep 04, 2020 25.88 26.11 25.51 26.01 684,000 +0.72(+2.85%)
Sep 03, 2020 25.62 25.70 25.05 25.29 1,125,392 -0.18(-0.71%)
Sep 02, 2020 25.32 25.49 25.27 25.47 540,941 +0.03(+0.12%)
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.