Honda Motor Company (NY: HMC )

24.72 USD -0.21 (-0.84%)
Official Closing Price Updated: 6:59 PM EDT, Sep 18, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2020 25.01 25.01 24.69 24.72 779,010 -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%)
Sep 01, 2020 25.41 25.54 25.32 25.44 525,027 -0.14(-0.55%)
Aug 31, 2020 25.60 25.74 25.38 25.58 686,185 -0.13(-0.51%)
Aug 28, 2020 25.65 25.72 25.48 25.71 444,200 +0.35(+1.38%)
Aug 27, 2020 25.52 25.56 25.28 25.36 666,812 -0.36(-1.40%)
Aug 26, 2020 25.56 25.72 25.48 25.72 784,279 +0.25(+0.98%)
Aug 25, 2020 25.46 25.52 25.36 25.47 631,593 +0.30(+1.19%)
Aug 24, 2020 25.00 25.23 24.98 25.17 633,712 +0.24(+0.96%)
Aug 21, 2020 24.96 24.98 24.75 24.93 582,800 -0.09(-0.36%)
Aug 20, 2020 25.10 25.14 24.88 25.02 618,374 -0.50(-1.96%)
Aug 19, 2020 25.76 25.80 25.50 25.52 348,633 -0.05(-0.20%)
Aug 18, 2020 25.72 25.81 25.55 25.57 459,740 -0.17(-0.66%)
Aug 17, 2020 25.84 25.90 25.59 25.74 1,469,847 +0.31(+1.22%)
Aug 14, 2020 25.36 25.57 25.27 25.43 511,900 -0.16(-0.63%)
Aug 13, 2020 25.77 25.88 25.54 25.59 344,210 -0.32(-1.24%)
Aug 12, 2020 26.03 26.17 25.91 25.91 514,503 +0.32(+1.25%)
Aug 11, 2020 25.82 25.87 25.55 25.59 675,969 +0.71(+2.85%)
Aug 10, 2020 24.78 24.99 24.73 24.88 1,309,200 +0.21(+0.85%)
Aug 07, 2020 24.27 24.67 24.14 24.67 1,446,800 -0.57(-2.26%)
Aug 06, 2020 25.05 25.26 25.04 25.24 767,110 -0.37(-1.44%)
Aug 05, 2020 25.64 25.69 25.32 25.61 774,320 -0.35(-1.35%)
Aug 04, 2020 25.86 26.04 25.77 25.96 645,355 +0.88(+3.51%)
Aug 03, 2020 24.62 25.14 24.57 25.08 649,457 +0.73(+3.00%)
Jul 31, 2020 24.41 24.46 24.15 24.35 956,200 -0.96(-3.79%)
Jul 30, 2020 25.07 25.35 24.95 25.31 483,498 -0.49(-1.90%)
Jul 29, 2020 25.43 25.83 25.40 25.80 945,363 -0.01(-0.04%)
Jul 28, 2020 25.72 25.92 25.69 25.81 687,062 -0.31(-1.19%)
Jul 27, 2020 26.05 26.17 25.93 26.12 408,024 +0.39(+1.52%)
Jul 24, 2020 25.81 25.92 25.68 25.73 372,600 -0.15(-0.58%)
Jul 23, 2020 25.97 26.19 25.86 25.88 491,356 -0.09(-0.35%)
Jul 22, 2020 25.86 26.03 25.84 25.97 297,682 +0.10(+0.39%)
Jul 21, 2020 25.85 26.05 25.81 25.87 976,409 -0.35(-1.33%)
Jul 20, 2020 26.10 26.25 26.08 26.22 342,776 -0.01(-0.04%)
Jul 17, 2020 26.35 26.37 26.15 26.23 406,000 -0.21(-0.79%)
Jul 16, 2020 26.45 26.57 26.30 26.44 440,446 -0.06(-0.23%)
Jul 15, 2020 26.57 26.63 26.30 26.50 852,115 +0.55(+2.12%)
Jul 14, 2020 25.82 25.99 25.62 25.95 412,326 +0.13(+0.50%)
Jul 13, 2020 26.10 26.13 25.78 25.82 782,953 +0.54(+2.14%)
Jul 10, 2020 24.84 25.31 24.83 25.28 1,268,500 +0.26(+1.04%)
Jul 09, 2020 25.43 25.43 24.92 25.02 401,107 -0.35(-1.38%)
Jul 08, 2020 25.40 25.51 25.25 25.37 400,821 -0.30(-1.17%)
Jul 07, 2020 25.97 25.99 25.66 25.67 354,810 -0.48(-1.84%)
Jul 06, 2020 26.22 26.22 26.06 26.15 727,723 +0.32(+1.24%)
Jul 02, 2020 25.87 26.10 25.78 25.83 521,300 +0.46(+1.81%)
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.