Honda Motor Co., Ltd. (HMC) NYSE

31.37

+0.82(+2.68%)

Updated at October 03 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 02, 202530.8330.5530.5530.8330.45662,324
October 01, 202530.9330.8330.8331.0330.791.01M
September 30, 202530.8630.830.830.9930.681.38M
September 29, 20253231.7831.7832.1631.64977,133
September 26, 202533.3333.1133.1133.3933.061.69M
September 25, 202533.3533.433.433.4533.21468,832
September 24, 202533.4133.4933.4933.5633.35712,671
September 23, 202533.9533.8833.8834.1633.87639,280
September 22, 202533.6333.7833.7833.8533.6598,641
September 19, 202533.3233.3533.3533.4733.291.15M
September 18, 202533.6233.7833.7833.833.47964,500
September 17, 202533.9334.1234.1234.4433.93640,200
September 16, 202533.8333.933.933.9633.8544,264
September 15, 202533.6433.7333.7333.7533.54511,384
September 12, 202533.6333.5333.5333.733.5421,906
September 11, 202533.7233.9633.9634.0833.68834,756
September 10, 202534.0334.0234.0234.1733.97548,606
September 09, 202534.6334.6734.6734.6934.4423,108
September 08, 202534.4934.8534.8534.8934.32926,364
September 05, 202534.3834.3534.3534.6134.22564,078
September 04, 202533.8234.1834.1834.2133.82696,700
September 03, 202533.5433.5433.5433.7233.52784,508
September 02, 202533.433.7233.7233.7333.38689,112
August 29, 202533.3933.433.433.4433.24761,600
August 28, 202533.9533.9633.9634.0233.91566,983
August 27, 202533.7433.8833.8833.8833.56805,732
August 26, 202533.9534.134.134.1133.84777,200
August 25, 202534.5334.2734.2734.5734.26687,325
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved