Honda Motor Company, Ltd. Historical Stock Prices

HMC 
$34.64
*  
0.68
2%
Get HMC Alerts
*Delayed - data as of Aug. 3, 2015  -  Find a broker to begin trading HMC now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-MAY-2015 TO 03-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  34.80  34.90  34.48  34.64 896,237
08/03/2015 34.8 34.9 34.48 34.64 901,320
07/31/2015 33.08 34.425 33.06 33.96 1,112,686
07/30/2015 31.45 31.7 31.41 31.65 309,440
07/29/2015 31.12 31.44 31.0401 31.43 390,179
07/28/2015 31.2 31.21 30.89 31.16 410,650
07/27/2015 31.12 31.24 31.03 31.15 985,802
07/24/2015 31.44 31.44 31.005 31.09 318,960
07/23/2015 31.59 31.62 31.4 31.44 301,009
07/22/2015 31.48 31.58 31.45 31.57 223,058
07/21/2015 31.64 31.7 31.4315 31.5 541,664
07/20/2015 32.23 32.28 32.0501 32.2 211,207
07/17/2015 32.11 32.18 32.014 32.13 176,437
07/16/2015 32.16 32.28 32.05 32.11 381,144
07/15/2015 32.26 32.37 32.18 32.24 448,309
07/14/2015 31.79 32.14 31.78 32.06 781,394
07/13/2015 31.74 31.88 31.615 31.71 1,876,314
07/10/2015 31.83 31.854 31.54 31.68 423,037
07/09/2015 31.56 31.58 31.29 31.3 420,015
07/08/2015 31.62 31.62 30.9801 31.04 587,521
07/07/2015 32.15 32.25 31.82 32.24 393,776
07/06/2015 32.42 32.58 32.365 32.44 401,912
07/02/2015 32.63 32.78 32.58 32.65 525,146
07/01/2015 32.07 32.1 31.8149 31.88 413,949
06/30/2015 32.55 32.63 32.36 32.4 473,371
06/29/2015 32.31 32.35 32 32 415,663
06/26/2015 32.87 33 32.8 32.88 340,972
06/25/2015 33.01 33.02 32.71 32.76 312,991
06/24/2015 32.54 32.69 32.53 32.59 744,337
06/23/2015 33.49 33.5901 33.47 33.51 534,486
06/22/2015 33.22 33.31 33.04 33.13 568,556
06/19/2015 32.59 32.64 32.48 32.48 527,028
06/18/2015 32.42 32.63 32.38 32.53 1,034,984
06/17/2015 32.6 32.679 32.38 32.61 1,154,659
06/16/2015 32.62 32.75 32.54 32.72 602,521
06/15/2015 33 33.03 32.83 32.92 745,437
06/12/2015 33.19 33.3 33.0899 33.16 945,308
06/11/2015 33.89 33.98 33.78 33.86 362,472
06/10/2015 33.73 33.98 33.73 33.9 234,707
06/09/2015 33.4 33.5 33.29 33.41 376,444
06/08/2015 33.75 33.77 33.67 33.68 281,106
06/05/2015 33.77 33.9099 33.65 33.83 242,710
06/04/2015 34.16 34.24 33.99 34.03 331,434
06/03/2015 34.43 34.61 34.4 34.5 514,094
06/02/2015 33.7 34.06 33.68 33.9 545,431
06/01/2015 34.34 34.34 34.05 34.27 262,413
05/29/2015 34.31 34.38 34.151 34.22 336,363
05/28/2015 34.33 34.625 34.27 34.59 621,910
05/27/2015 34.31 34.38 34.22 34.34 530,929
05/26/2015 34.27 34.27 33.82 33.98 754,633
05/22/2015 33.93 34.28 33.93 34.12 1,029,656
05/21/2015 34.16 34.38 33.91 34.14 2,736,418
05/20/2015 34.72 34.72 34.46 34.65 832,872
05/19/2015 34.79 35 34.73 34.86 752,894
05/18/2015 35.4 35.4 35.16 35.2 758,570
05/15/2015 34.86 35.09 34.86 35 541,133
05/14/2015 34.95 35.13 34.95 35.08 940,246
05/13/2015 35.01 35.11 34.74 34.76 1,000,515
05/12/2015 34.5 34.67 34.42 34.64 654,631
05/11/2015 35.21 35.21 34.855 34.93 896,176
05/08/2015 34.91 35.37 34.9 35.37 1,072,234
05/07/2015 34.03 34.22 33.98 34.21 560,520
05/06/2015 33.79 34 33.6 33.82 681,057
05/05/2015 34.25 34.25 33.7216 33.75 561,808
05/04/2015 34.18 34.35 34.17 34.24 421,806
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?