Honda Motor Co., Ltd. (HMC) NYSE

34.61

+0.69(+2.03%)

Updated at August 22 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 22, 202534.0634.6134.6134.6634.021.07M
August 21, 202533.8833.9233.9233.9633.78520,902
August 20, 202534.5634.5234.5234.734.47990,720
August 19, 202533.9334.0334.0334.1733.93852,673
August 18, 202533.6633.9833.9833.9833.62779,126
August 15, 202533.4733.3933.3933.6333.35570,711
August 14, 202533.0333.2533.2533.2633670,201
August 13, 202533.2533.433.433.4733.251.02M
August 12, 202533.4233.5533.5533.6433.41955,168
August 11, 202532.5732.732.732.8232.57812,519
August 08, 202532.7732.5632.5632.7832.561.24M
August 07, 202531.6731.4631.4631.7731.38851,232
August 06, 202532.6832.3832.3832.9632.171.09M
August 05, 202531.5331.6231.6231.7331.52888,587
August 04, 202531.5831.7131.7131.7331.53927,683
August 01, 202531.5731.3331.3331.6131.01954,283
July 31, 202531.4331.2431.2431.631.181.09M
July 30, 202532.1831.8531.8532.1931.741.27M
July 29, 20253332.7932.7933.0132.711.77M
July 28, 202533.5133.2433.2433.5633.161.09M
July 25, 202533.0833.1133.1133.1332.731.49M
July 24, 202533.5233.5933.5933.9433.461.51M
July 23, 202533.5134.434.434.5133.513.76M
July 22, 202530.2830.4130.4130.4530.25732,416
July 21, 202530.2130.3230.3230.530.09728,200
July 18, 202530.19303030.2429.96608,383
July 17, 202530.0830.3630.3630.430.061.07M
July 16, 202530.3330.5530.5530.5630.26851,076
July 15, 202530.9930.8130.8131.0230.79856,103
July 14, 202530.8831.0831.0831.0930.85725,532
July 11, 202530.6330.7130.7130.7130.54760,948
July 10, 202530.4430.7530.7530.7930.371.79M
July 09, 202530.330.630.630.6130.241.55M
July 08, 202529.3129.7729.7729.7829.291.51M
July 07, 202529.3929.1129.1129.5328.991.26M
July 03, 202530.130.2830.2830.3430.06554,113
July 02, 202529.7229.6829.6829.7229.471.26M
July 01, 202529.1129.229.229.4629.031.34M
June 30, 20252928.8328.8329.0828.821.1M
June 27, 202529.6329.729.729.9329.551.2M
June 26, 202528.6128.8128.8128.8428.58845,200
June 25, 202528.6428.5928.5928.7128.58894,839
June 24, 202528.7528.8828.8828.9228.7699,860
June 23, 202528.6328.728.728.7128.4958,816
June 20, 202529.429.1429.1429.4429.14596,997
June 18, 202529.7629.6529.6529.829.62494,292
June 17, 202529.6529.3629.3629.6829.34795,345
June 16, 202529.8929.9229.9230.0429.84944,700
June 13, 202529.0129.1229.1229.2728.951.12M
June 12, 202529.2529.1829.1829.3729.16842,533
June 11, 202529.3329.1429.1429.3829.12704,979
June 10, 202529.2129.2829.2829.3429.071.13M
June 09, 202529.0829.229.229.2229.01838,843
June 06, 202529.2129.2429.2429.329.17475,533
June 05, 20252928.828.829.0428.76701,551
June 04, 202529.5529.3529.3529.6429.35747,270
June 03, 202529.8430.0830.0830.1829.74845,200
June 02, 202530.0430.0730.0730.1529.91.04M
May 30, 202530.4630.5230.5230.5430.26754,508
May 29, 202530.6430.5430.5430.6730.37684,358
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved