Honda Motor Company (NY: HMC )

27.11 USD -0.48 (-1.72%)
Streaming Delayed Price Updated: 3:13 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 27.68 27.72 27.40 27.59 936,200 -0.66(-2.34%)
Jan 21, 2021 28.05 28.53 27.98 28.25 883,319 +0.30(+1.07%)
Jan 20, 2021 27.75 27.97 27.64 27.95 946,667 +0.47(+1.71%)
Jan 19, 2021 27.37 27.65 27.31 27.48 966,900 +0.08(+0.29%)
Jan 15, 2021 27.41 27.49 27.14 27.40 868,200 -0.85(-3.01%)
Jan 14, 2021 28.15 28.45 28.07 28.25 465,927 +0.22(+0.78%)
Jan 13, 2021 28.15 28.19 27.95 28.03 401,087 +0.03(+0.11%)
Jan 12, 2021 27.82 28.11 27.80 28.00 522,802 -0.15(-0.53%)
Jan 11, 2021 27.88 28.23 27.81 28.15 523,322 -0.03(-0.11%)
Jan 08, 2021 28.31 28.35 27.92 28.18 557,900 +0.01(+0.04%)
Jan 07, 2021 28.22 28.27 28.00 28.17 515,719 -0.07(-0.25%)
Jan 06, 2021 28.05 28.43 27.97 28.24 770,570 +0.64(+2.32%)
Jan 05, 2021 27.45 27.72 27.38 27.60 697,757 -0.16(-0.58%)
Jan 04, 2021 28.00 28.08 27.55 27.76 807,335 -0.49(-1.73%)
Dec 31, 2020 28.25 28.25 28.25 656,614 +0.09(+0.32%)
Dec 30, 2020 28.03 28.36 28.02 28.16 656,614 -0.06(-0.21%)
Dec 29, 2020 28.31 28.40 28.21 28.22 471,250 -0.18(-0.63%)
Dec 28, 2020 28.31 28.77 28.31 28.40 509,496 -0.16(-0.56%)
Dec 24, 2020 28.52 28.65 28.51 28.56 209,600 -0.13(-0.45%)
Dec 23, 2020 28.28 28.79 28.24 28.69 666,260 -0.12(-0.42%)
Dec 22, 2020 29.01 29.01 28.63 28.81 623,734 -0.19(-0.66%)
Dec 21, 2020 28.76 29.06 28.68 29.00 480,536 -0.75(-2.52%)
Dec 18, 2020 29.93 29.96 29.53 29.75 1,076,000 +0.43(+1.47%)
Dec 17, 2020 29.39 29.53 29.31 29.32 484,781 -0.14(-0.48%)
Dec 16, 2020 29.62 29.62 29.42 29.46 411,779 -0.19(-0.64%)
Dec 15, 2020 29.59 29.78 29.46 29.65 471,378 +0.41(+1.40%)
Dec 14, 2020 29.38 29.57 29.23 29.24 662,758 -0.10(-0.34%)
Dec 11, 2020 29.36 29.46 29.19 29.34 596,900 -0.22(-0.74%)
Dec 10, 2020 29.58 29.78 29.50 29.56 388,694 -0.41(-1.37%)
Dec 09, 2020 30.00 30.18 29.80 29.97 554,175 +0.29(+0.98%)
Dec 08, 2020 29.57 29.74 29.54 29.68 371,454 -0.13(-0.44%)
Dec 07, 2020 29.91 29.97 29.72 29.81 515,363 -0.37(-1.23%)
Dec 04, 2020 30.00 30.21 29.89 30.18 671,600 +0.83(+2.83%)
Dec 03, 2020 29.68 29.68 29.32 29.35 595,352 +0.22(+0.76%)
Dec 02, 2020 29.11 29.28 28.76 29.13 968,226 +0.77(+2.72%)
Dec 01, 2020 27.88 28.48 27.86 28.36 1,150,918 +0.64(+2.31%)
Nov 30, 2020 28.10 28.15 27.71 27.72 959,173 -1.03(-3.58%)
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%)
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.