Honda Motor Company, Ltd. Historical Stock Prices

HMC 
$35.3326
*  
0.3726
1.07%
Get HMC Alerts
*Delayed - data as of Jul. 14, 2014 12:19 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: 1 Year, From 11-JUL-2013 TO 11-JUL-2014

Date Open High Low Close / Last Volume
12:19  35.30  35.38  35.17  35.3326 224,078
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
04/28/2014 32.61 32.73 32.42 32.68 1,173,452
04/25/2014 33.44 33.61 32.85 33.03 1,646,088
04/24/2014 33.66 33.76 33.5 33.68 865,426
04/23/2014 33.9 33.98 33.83 33.85 506,799
04/22/2014 33.61 33.74 33.58 33.65 926,030
04/21/2014 33.8 33.92 33.7 33.81 1,171,992
04/17/2014 34 34.29 33.95 34.17 652,348
04/16/2014 34.43 34.622 34.33 34.56 672,095
04/15/2014 34.15 34.2099 33.74 34.08 731,914
04/14/2014 34.15 34.33 34 34.2 696,928
04/11/2014 33.83 34.03 33.68 33.74 1,102,524
04/10/2014 33.82 33.84 33.32 33.32 1,633,491
04/09/2014 33.94 34.21 33.85 34.19 2,300,123
04/08/2014 33.54 33.92 33.45 33.76 3,180,585
04/07/2014 34.85 34.86 34.43 34.44 1,776,822
04/04/2014 35.59 35.7 35.18 35.24 2,855,706
04/03/2014 35.6 35.65 35.49 35.59 404,450
04/02/2014 35.46 35.58 35.36 35.51 515,920
04/01/2014 35.27 35.33 35.052 35.2 447,542
03/31/2014 35.29 35.37 35.19 35.34 647,774
03/28/2014 34.86 35.05 34.772 34.84 626,359
03/27/2014 34.49 34.73 34.4 34.55 1,600,837
03/26/2014 34.74 34.82 34.45 34.45 1,059,401
03/25/2014 34.56 34.69 34.5 34.65 668,066
03/24/2014 34.58 34.65 34.24 34.4 894,580
03/21/2014 35.23 35.3159 34.99 35.01 382,217
03/20/2014 34.9 35.045 34.72 35 402,240
03/19/2014 35.3 35.44 35.03 35.2 536,200
03/18/2014 35.17 35.427 35.1 35.36 709,889
03/17/2014 35.71 35.93 35.7004 35.9 263,527
03/14/2014 35.47 35.6299 35.3701 35.47 414,582
03/13/2014 36.42 36.46 35.75 35.84 624,112
03/12/2014 36.54 36.598 36.34 36.56 348,559
03/11/2014 37.16 37.23 36.85 36.89 622,153
03/10/2014 36.32 36.67 36.25 36.57 1,229,885
03/07/2014 37.25 37.25 37 37.12 603,552
03/06/2014 37.21 37.4 37.1 37.3 774,010
03/05/2014 36.64 37.03 36.54 36.92 1,495,313
03/04/2014 36.71 36.95 36.51 36.93 975,775
03/03/2014 36.46 36.62 36.24 36.4 761,597
02/28/2014 35.98 36.2597 35.86 36.05 514,836
02/27/2014 36.09 36.46 35.93 36.43 1,224,856
02/26/2014 36.28 36.28 35.95 36.06 315,387
02/25/2014 36.27 36.46 36.0336 36.24 846,926
02/24/2014 36.1 36.2952 36.08 36.12 650,518
02/21/2014 36.23 36.3574 36.12 36.14 539,015
02/20/2014 36 36.21 35.86 36.16 552,508
02/19/2014 36.77 36.9898 36.53 36.6 661,983
02/18/2014 37.25 37.25 36.96 37.17 283,998
02/14/2014 36.78 36.95 36.6004 36.75 439,948
02/13/2014 36.59 37.05 36.4001 37.02 398,463
02/12/2014 37.22 37.37 37.16 37.22 323,804
02/11/2014 36.59 36.82 36.51 36.7 459,290
02/10/2014 36.4 36.53 36.32 36.48 1,138,891
02/07/2014 36.3 36.69 36.12 36.55 946,690
02/06/2014 35.49 35.98 35.42 35.9 525,544
02/05/2014 35.9 36.05 35.61 35.97 426,522
02/04/2014 35.88 35.97 35.51 35.92 572,872
02/03/2014 37.16 37.16 36.23 36.44 738,231
01/31/2014 37.5 37.94 37.37 37.51 248,640
01/30/2014 38.31 38.356 38.01 38.2 317,690
01/29/2014 38.48 38.48 38.0006 38.24 397,597
01/28/2014 37.95 38.3 37.8979 38.06 383,570
01/27/2014 38.3 38.44 37.8 38.08 363,587
01/24/2014 38.26 38.41 37.9 38 900,740
01/23/2014 39.19 39.49 38.78 38.94 601,638
01/22/2014 39.69 39.7848 39.55 39.72 572,849
01/21/2014 39.75 39.8702 39.53 39.83 612,625
01/17/2014 39.88 39.99 39.61 39.76 253,030
01/16/2014 39.8 39.96 39.69 39.93 748,567
01/15/2014 39.8 40 39.57 39.93 306,376
01/14/2014 40.07 40.18 39.85 40.09 746,882
01/13/2014 40.57 40.68 40.16 40.22 404,148
01/10/2014 40.69 40.86 40.52 40.84 162,689
01/09/2014 40.7 40.75 40.4675 40.73 170,793
01/08/2014 40.72 40.72 40.5 40.65 258,141
01/07/2014 40.67 40.81 40.56 40.71 206,978
01/06/2014 41.08 41.38 40.66 40.8 277,028
01/03/2014 40.68 40.82 40.5 40.69 191,862
01/02/2014 41.1 41.128 40.6 40.69 179,407
12/31/2013 41.26 41.35 41.1 41.35 146,168
12/30/2013 41.14 41.28 41.06 41.22 187,051
12/27/2013 41.29 41.29 40.95 41.25 385,970
12/26/2013 41.04 41.33 41 41.11 188,653
12/24/2013 41.05 41.25 40.93 41 106,154
12/23/2013 41.49 41.65 41.36 41.62 232,006
12/20/2013 41.13 41.31 41.08 41.3 301,721
12/19/2013 40.88 40.94 40.65 40.65 306,502
12/18/2013 40.79 41.45 40.76 41.44 421,059
12/17/2013 39.87 40.02 39.81 39.9 328,980
12/16/2013 40.05 40.18 39.95 39.97 569,926
12/13/2013 40.66 40.74 40.2978 40.35 167,423
12/12/2013 40.69 40.78 40.5 40.59 166,130
12/11/2013 41.05 41.11 40.65 40.74 148,809
12/10/2013 41.11 41.3899 41.026 41.3 277,299
12/09/2013 41.82 41.83 41.43 41.45 300,669
12/06/2013 41.89 42 41.74 41.94 167,406
12/05/2013 41.21 41.31 40.96 41.08 213,652
12/04/2013 41.22 41.57 41.01 41.41 174,642
12/03/2013 41.54 41.9 41.3 41.52 446,259
12/02/2013 42.35 42.47 41.84 41.88 202,949
11/29/2013 42.36 42.5 42.22 42.36 90,489
11/27/2013 41.87 42.09 41.83 42.02 197,390
11/26/2013 42.16 42.2 41.95 42.11 235,470
11/25/2013 42.89 42.96 42.54 42.61 350,174
11/22/2013 42.47 42.78 42.41 42.7 282,519
11/21/2013 42.07 42.45 42.03 42.43 573,027
11/20/2013 41.14 41.36 40.92 41.19 317,174
11/19/2013 41 41.06 40.82 40.97 284,939
11/18/2013 41.25 41.58 41.17 41.23 222,435
11/15/2013 41 41.2 40.92 41.17 211,590
11/14/2013 40.89 41 40.79 40.93 337,783
11/13/2013 40.21 40.78 40.01 40.78 262,193
11/12/2013 39.93 40.1268 39.82 40.07 340,901
11/11/2013 39.81 39.89 39.69 39.76 148,344
11/08/2013 39.4 39.62 39.25 39.62 220,175
11/07/2013 39.83 39.87 39.09 39.11 387,332
11/06/2013 40 40.148 39.88 39.9 403,043
11/05/2013 39.73 39.91 39.561 39.87 142,418
11/04/2013 40.02 40.09 39.84 40.07 193,122
11/01/2013 39.97 40.11 39.81 40.1 237,801
10/31/2013 40.1 40.13 39.74 39.96 253,326
10/30/2013 40.15 40.37 39.84 40.13 382,392
10/29/2013 40.24 40.3 40 40.22 286,658
10/28/2013 39.88 39.91 39.68 39.76 169,935
10/25/2013 39.74 39.75 39.48 39.65 158,205
10/24/2013 39.74 39.88 39.5201 39.78 194,328
10/23/2013 39.38 39.46 39.14 39.29 282,433
10/22/2013 40.44 40.59 40.35 40.54 308,064
10/21/2013 40.42 40.47 40.24 40.47 254,976
10/18/2013 40.38 40.4865 40.16 40.4 232,374
10/17/2013 40.04 40.41 39.99 40.39 312,131
10/16/2013 39.64 39.97 39.57 39.95 188,858
10/15/2013 39.9 39.98 39.57 39.57 207,049
10/14/2013 39.83 40.327 39.69 40.16 180,779
10/11/2013 39.78 40.12 39.6 40.12 377,474
10/10/2013 39.77 40.08 39.7 40.08 691,444
10/09/2013 38.8 39.09 38.5 39.07 460,256
10/08/2013 38.3 38.35 37.85 37.96 237,608
10/07/2013 37.92 38.23 37.7613 37.91 209,156
10/04/2013 38.18 38.4 37.99 38.37 232,550
10/03/2013 38.34 38.44 37.92 38.07 321,201
10/02/2013 38.1 38.28 37.71 38.28 195,353
10/01/2013 38.4 38.55 38.08 38.22 328,159
09/30/2013 38.05 38.25 37.84 38.14 306,062
09/27/2013 38.69 38.7812 38.6 38.72 148,267
09/26/2013 39.07 39.27 38.89 39.19 196,302
09/25/2013 38.87 38.895 38.555 38.76 169,827
09/24/2013 38.99 39.24 38.82 38.96 224,167
09/23/2013 39.03 39.0371 38.7001 38.92 200,967
09/20/2013 39.2 39.34 38.83 38.9 877,375
09/19/2013 39.77 39.83 39.53 39.59 353,343
09/18/2013 38.72 39.86 38.72 39.8 742,542
09/17/2013 38.49 38.8 38.36 38.67 442,743
09/16/2013 38.83 38.99 38.67 38.83 440,158
09/13/2013 38.45 38.535 38.1301 38.5 204,721
09/12/2013 38.49 38.67 38.31 38.37 1,921,194
09/11/2013 38.48 38.72 38.35 38.68 380,186
09/10/2013 39 39.17 38.94 38.95 467,226
09/09/2013 38.5 38.83 38.39 38.83 252,947
09/06/2013 38 38.19 37.63 38.02 442,264
09/05/2013 37.49 37.837 37.48 37.77 593,984
09/04/2013 36.66 37.19 36.49 37.08 712,355
09/03/2013 37.04 37.04 36.32 36.49 236,993
08/30/2013 36.13 36.2 35.86 35.94 349,655
08/29/2013 36.79 36.92 36.64 36.66 275,198
08/28/2013 37.14 37.32 37 37.04 210,922
08/27/2013 37.44 37.5 37.0899 37.2 614,407
08/26/2013 37.79 37.99 37.55 37.6 171,990
08/23/2013 37.86 38.0359 37.8 38 161,653
08/22/2013 37.41 37.69 37.37 37.53 181,305
08/21/2013 37.29 37.3372 36.7 36.98 347,133
08/20/2013 37.55 37.76 37.08 37.55 299,104
08/19/2013 38.66 38.74 38.33 38.4 262,788
08/16/2013 38.68 38.91 38.63 38.68 196,459
08/15/2013 38.91 38.91 38.45 38.56 237,562
08/14/2013 39.06 39.09 38.83 38.93 232,785
08/13/2013 38.95 39.01 38.61 38.96 225,928
08/12/2013 38.5 38.87 38.46 38.83 380,727
08/09/2013 38.28 38.44 38.06 38.12 207,836
08/08/2013 38.29 38.36 37.82 38.15 385,325
08/07/2013 38.45 38.7 38.35 38.4 447,212
08/06/2013 38.31 38.38 38.15 38.3 328,564
08/05/2013 37.82 37.87 37.56 37.8 312,715
08/02/2013 37.4 38.069 37.345 37.99 494,766
08/01/2013 37.06 37.21 36.78 36.95 540,517
07/31/2013 37.15 37.41 37 37.14 381,578
07/30/2013 37.46 37.61 37.27 37.42 434,219
07/29/2013 37.53 37.66 37.37 37.39 388,110
07/26/2013 38.14 38.27 37.8 38.08 402,912
07/25/2013 38.58 38.83 38.42 38.74 312,302
07/24/2013 39.05 39.2 38.725 38.83 536,220
07/23/2013 39.25 39.32 38.92 39.03 257,592
07/22/2013 39.1 39.44 38.99 39.33 466,510
07/19/2013 38.9 39 38.81 38.96 559,588
07/18/2013 38.76 38.99 38.65 38.85 512,738
07/17/2013 38.73 38.81 38.61 38.69 496,555
07/16/2013 38.29 38.44 38.06 38.07 266,514
07/15/2013 38.59 38.79 38.54 38.63 371,632
07/12/2013 38.35 38.52 38.28 38.42 1,104,432
07/11/2013 38.36 38.5 38.24 38.47 258,798
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?