Honda Motor Company, Ltd. Historical Stock Prices

HMC 
$35.8
*  
0.22
0.61%
Get HMC Alerts
*Delayed - data as of Jul. 30, 2014 15:06 ET  -  Find a broker to begin trading HMC now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    HMC Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 29-JUL-2014

Date Open High Low Close / Last Volume
15:06  35.88  35.99  35.71  35.80 983,240
07/29/2014 35.5 36.02 35.3 36.02 1,329,967
07/28/2014 35.16 35.22 34.9436 35.18 395,318
07/25/2014 35.12 35.15 34.9185 34.99 350,236
07/24/2014 35.21 35.304 35.081 35.13 224,612
07/23/2014 35.2 35.2 35.01 35.15 430,816
07/22/2014 35.27 35.5 35.25 35.45 368,229
07/21/2014 35.18 35.28 35.01 35.27 481,145
07/18/2014 35.38 35.43 35.238 35.29 297,731
07/17/2014 35.5 35.53 35.02 35.1 541,548
07/16/2014 35.7 35.75 35.61 35.69 433,369
07/15/2014 35.53 35.55 35.2501 35.37 431,276
07/14/2014 35.28 35.38 35.17 35.22 404,143
07/11/2014 34.97 35.01 34.84 34.96 934,647
07/10/2014 34.91 35.03 34.65 34.99 991,741
07/09/2014 35.39 35.45 35.28 35.41 603,221
07/08/2014 35.18 35.1899 34.971 34.99 394,318
07/07/2014 35.18 35.22 35.06 35.17 558,245
07/03/2014 34.9 35.1 34.88 35 386,613
07/02/2014 35.18 35.198 35.01 35.04 225,863
07/01/2014 35.06 35.28 35.05 35.23 314,806
06/30/2014 34.99 35.07 34.9101 34.99 359,701
06/27/2014 34.8 34.89 34.72 34.85 271,138
06/26/2014 34.97 34.97 34.71 34.81 533,165
06/25/2014 34.72 34.9 34.64 34.88 414,321
06/24/2014 34.86 35.15 34.83 34.87 1,023,281
06/23/2014 35.33 35.33 35.05 35.17 384,830
06/20/2014 35.89 35.92 35.505 35.63 506,409
06/19/2014 35.33 35.65 35.31 35.65 682,865
06/18/2014 34.84 35.05 34.75 35 368,913
06/17/2014 34.75 34.77 34.53 34.74 316,359
06/16/2014 34.55 34.75 34.46 34.67 378,795
06/13/2014 34.67 34.76 34.58 34.68 485,337
06/12/2014 35.06 35.1 34.66 34.7 462,009
06/11/2014 34.92 35 34.77 34.87 304,899
06/10/2014 34.84 34.93 34.77 34.85 396,377
06/09/2014 35 35.08 34.68 35 1,040,621
06/06/2014 35.09 35.306 35.03 35.09 380,373
06/05/2014 34.9 35.11 34.75 35.03 614,619
06/04/2014 34.82 34.91 34.52 34.9 1,048,350
06/03/2014 35.12 35.27 34.94 35.18 400,675
06/02/2014 35.28 35.28 35.04 35.27 428,420
05/30/2014 35.04 35.23 35.02 35.18 526,182
05/29/2014 34.89 34.92 34.71 34.87 1,197,964
05/28/2014 34.64 34.71 34.44 34.6 446,709
05/27/2014 34.91 34.98 34.66 34.88 775,296
05/23/2014 34.43 34.71 34.4 34.71 1,095,073
05/22/2014 34.07 34.33 34.07 34.26 753,671
05/21/2014 33.77 33.98 33.76 33.94 1,442,529
05/20/2014 33.63 33.72 33.52 33.61 1,730,202
05/19/2014 33.29 33.68 33.29 33.63 2,129,640
05/16/2014 33.2 33.371 33.11 33.35 454,917
05/15/2014 33.25 33.28 32.9204 33.06 503,598
05/14/2014 33.71 33.75 33.48 33.48 473,757
05/13/2014 33.34 33.84 33.34 33.77 1,130,070
05/12/2014 32.69 32.92 32.68 32.88 782,410
05/09/2014 32.95 33.0068 32.8 32.93 1,087,738
05/08/2014 33.05 33.25 33.01 33.05 684,012
05/07/2014 33.33 33.59 33.17 33.55 1,076,407
05/06/2014 33.74 33.819 33.61 33.66 394,967
05/05/2014 33.77 33.84 33.5894 33.8 770,883
05/02/2014 33.95 34.06 33.6822 33.72 773,443
05/01/2014 33.56 33.7 33.47 33.67 808,385
04/30/2014 32.98 33.34 32.91 33.3 849,963
04/29/2014 32.87 32.93 32.75 32.79 860,789
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?