Historical Stock Prices

HMC 
$36.36
*  
0.26
0.72%
Get HMC Alerts
*Delayed - data as of Apr. 24, 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: 1 Year, From 24-APR-2014 TO 24-APR-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.
04/24/2015 36.37 36.44 36.28 36.36 824,813
04/23/2015 35.9 36.16 35.75 36.1 1,033,810
04/22/2015 35.5 35.59 35.345 35.47 959,975
04/21/2015 35.51 35.54 35.275 35.32 908,346
04/20/2015 35.1 35.21 34.91 35.01 515,522
04/17/2015 35.22 35.22 34.98 35.18 957,045
04/16/2015 35.08 35.17 34.92 35.06 888,380
04/15/2015 34.69 34.69 34.54 34.61 582,841
04/14/2015 34.21 34.34 34.1501 34.19 470,629
04/13/2015 33.62 33.92 33.61 33.62 617,604
04/10/2015 34.36 34.71 34.36 34.66 752,325
04/09/2015 34 34.105 33.815 34.08 693,766
04/08/2015 34 34.09 33.75 33.81 518,057
04/07/2015 33.88 33.91 33.73 33.76 454,102
04/06/2015 33.85 34.11 33.71 33.91 705,845
04/02/2015 33.08 33.2 32.85 32.97 563,352
04/01/2015 32.69 32.74 32.415 32.71 864,677
03/31/2015 32.73 32.87 32.6 32.76 872,256
03/30/2015 33.6 33.77 33.54 33.67 377,884
03/27/2015 33.32 33.5 33.245 33.46 911,438
03/26/2015 33.67 33.6848 33.5 33.55 701,430
03/25/2015 34.2 34.26 33.89 33.91 733,991
03/24/2015 34.4 34.4 34.02 34.03 718,745
03/23/2015 34.45 34.619 34.44 34.51 545,897
03/20/2015 34.31 34.5 34.15 34.36 1,368,132
03/19/2015 33.9 34 33.85 33.92 739,045
03/18/2015 34.1 34.35 33.85 34.34 1,026,195
03/17/2015 34.03 34.06 33.8 34.01 1,113,688
03/16/2015 34.28 34.52 34.26 34.43 737,277
03/13/2015 34.03 34.11 33.93 34.09 926,623
03/12/2015 34.01 34.32 33.95 34.3 977,554
03/11/2015 33.35 33.52 33.22 33.38 543,836
03/10/2015 33.51 33.51 33.265 33.32 698,698
03/09/2015 33.5 33.57 33.29 33.46 964,443
03/06/2015 33.7 33.77 33.43 33.52 939,500
03/05/2015 33.27 33.32 33.14 33.24 345,876
03/04/2015 33.2 33.2 32.955 33.08 739,726
03/03/2015 33.3 33.4 33.19 33.25 483,733
03/02/2015 33.08 33.27 33.03 33.21 2,428,749
02/27/2015 33.31 33.4 33.1 33.14 2,138,005
02/26/2015 33.56 33.72 33.54 33.66 746,107
02/25/2015 33.16 33.39 33.08 33.33 685,530
02/24/2015 33 33.24 32.82 33.19 933,203
02/23/2015 33.12 33.37 32.97 33.3 1,600,623
02/20/2015 33.35 33.55 33.27 33.51 452,722
02/19/2015 33.25 33.41 33.19 33.37 635,018
02/18/2015 33.13 33.34 33.13 33.25 479,895
02/17/2015 33 33.21 32.99 33.13 424,864
02/13/2015 32.8 33 32.79 32.87 502,188
02/12/2015 32.53 32.77 32.5 32.73 756,565
02/11/2015 32.38 32.58 32.34 32.5 729,729
02/10/2015 32.31 32.51 32.0946 32.49 1,238,632
02/09/2015 32 32.1001 31.85 31.93 483,076
02/06/2015 32.16 32.29 32 32.03 793,806
02/05/2015 31.87 32.05 31.87 31.99 1,196,781
02/04/2015 31.4 31.56 31.305 31.32 779,918
02/03/2015 31.01 31.24 30.91 31.23 1,518,365
02/02/2015 31.35 31.62 31.27 31.59 1,199,096
01/30/2015 30.21 30.34 30 30.22 1,841,565
01/29/2015 30.7 30.7 30.38 30.63 1,536,330
01/28/2015 30.83 30.95 30.4 30.48 1,080,762
01/27/2015 31.01 31.04 30.68 30.83 826,397
01/26/2015 31 31.1 31 31.06 685,172
01/23/2015 31.32 31.355 31.16 31.17 975,722
01/22/2015 31.03 31.4 30.92 31.28 817,056
01/21/2015 30.84 31.09 30.76 31.09 915,265
01/20/2015 30.84 30.96 30.68 30.78 1,970,213
01/16/2015 30.67 30.85 30.61 30.84 1,140,655
01/15/2015 30.56 30.56 30.16 30.3 1,116,184
01/14/2015 30.01 30.36 29.91 30.25 2,634,217
01/13/2015 29.76 30.04 29.5 29.81 2,224,489
01/12/2015 29.45 29.49 29.18 29.41 842,568
01/09/2015 29.66 29.66 29.4 29.41 861,346
01/08/2015 29.31 29.609 29.31 29.48 726,589
01/07/2015 29.07 29.23 28.93 29.11 814,618
01/06/2015 29.08 29.1346 28.61 28.82 773,784
01/05/2015 29.37 29.4 28.96 28.98 1,483,550
01/02/2015 29.67 29.78 29.43 29.59 1,150,892
12/31/2014 29.64 29.8 29.48 29.52 981,265
12/30/2014 29.6 29.64 29.4 29.6 1,368,459
12/29/2014 29.97 30.11 29.86 30.04 1,080,680
12/26/2014 30.3 30.4 30.23 30.33 674,572
12/24/2014 30.47 30.515 30.35 30.37 311,042
12/23/2014 30.27 30.4301 30.23 30.23 985,870
12/22/2014 30.09 30.25 30.02 30.2 816,272
12/19/2014 30.22 30.42 30.13 30.33 1,296,764
12/18/2014 30.01 30.16 29.93 30.14 2,180,617
12/17/2014 29.23 29.96 29.23 29.81 2,370,806
12/16/2014 28.97 29.35 28.83 28.87 3,047,997
12/15/2014 29.4 29.46 28.88 28.93 1,320,756
12/12/2014 29.75 30 29.32 29.34 1,086,735
12/11/2014 30.25 30.4 30.01 30.06 2,071,703
12/10/2014 30.44 30.45 30.09 30.14 2,317,720
12/09/2014 30.7 31.02 30.57 31.01 1,525,325
12/08/2014 30.81 30.82 30.51 30.54 1,757,140
12/05/2014 30.92 31.2 30.85 31.14 1,582,582
12/04/2014 31.12 31.25 31 31.21 1,420,132
12/03/2014 30.86 31.05 30.715 30.98 1,786,200
12/02/2014 30.71 30.94 30.66 30.76 2,424,337
12/01/2014 30.39 30.59 30.27 30.51 1,479,285
11/28/2014 30.44 30.56 30.25 30.32 2,002,956
11/26/2014 31.01 31.03 30.89 30.97 1,182,163
11/25/2014 31.66 31.9 31.66 31.79 848,274
11/24/2014 31.83 31.84 31.66 31.68 775,503
11/21/2014 31.46 31.85 31.46 31.74 1,111,242
11/20/2014 31.06 31.2 30.97 31.16 2,861,162
11/19/2014 31.01 31.27 30.95 31.13 1,732,269
11/18/2014 31.56 31.69 31.48 31.65 423,428
11/17/2014 31.53 31.6 31.4176 31.51 1,126,285
11/14/2014 31.92 32.02 31.81 31.99 506,617
11/13/2014 31.13 31.55 31.13 31.53 1,092,527
11/12/2014 31.11 31.28 31.03 31.19 688,930
11/11/2014 30.84 31.11 30.78 31.01 2,505,820
11/10/2014 31.63 31.665 31.33 31.55 759,673
11/07/2014 31.51 31.63 31.451 31.62 1,077,811
11/06/2014 31.62 31.71 31.44 31.66 469,990
11/05/2014 31.75 31.8101 31.62 31.69 633,407
11/04/2014 31.17 31.17 30.79 31.02 1,051,161
11/03/2014 32.11 32.43 32.01 32.4 1,100,669
10/31/2014 31.88 32.19 31.82 32.12 1,073,766
10/30/2014 30.44 30.81 30.325 30.65 1,050,813
10/29/2014 30.54 30.81 30.49 30.69 1,516,381
10/28/2014 30.43 30.45 29.3 29.99 3,091,531
10/27/2014 30.8 30.92 30.68 30.82 891,667
10/24/2014 30.99 31.13 30.78 31.07 1,025,962
10/23/2014 31.6 31.86 31.46 31.62 475,749
10/22/2014 31.79 31.978 31.615 31.62 570,867
10/21/2014 31.4 31.6 31.31 31.55 652,775
10/20/2014 31.41 31.65 31.29 31.61 641,742
10/17/2014 31.11 31.28 30.98 31.13 875,680
10/16/2014 30.64 31.0966 30.43 30.91 1,211,889
10/15/2014 31.39 31.42 30.535 31.25 2,873,727
10/14/2014 31.77 31.87 31.46 31.55 2,152,359
10/13/2014 31.87 31.98 31.3599 31.39 845,597
10/10/2014 32.27 32.27 31.67 31.7 739,177
10/09/2014 32.61 32.61 32.08 32.15 1,382,585
10/08/2014 32.5 32.895 32.17 32.86 2,839,490
10/07/2014 32.96 32.96 32.56 32.59 2,442,092
10/06/2014 32.83 32.98 32.67 32.72 1,290,275
10/03/2014 32.49 32.64 32.34 32.48 3,741,092
10/02/2014 33.28 33.28 31.26 32 6,873,827
10/01/2014 34.14 34.16 33.7 33.79 694,220
09/30/2014 34.37 34.48 34.25 34.28 788,816
09/29/2014 34.23 34.25 34.04 34.04 822,171
09/26/2014 34.32 34.458 34.26 34.42 672,313
09/25/2014 34.65 34.73 34.31 34.36 632,011
09/24/2014 34.62 34.83 34.62 34.76 722,051
09/23/2014 34.64 34.85 34.27 34.32 532,402
09/22/2014 34.64 34.81 34.56 34.59 509,228
09/19/2014 34.55 34.6 34.38 34.46 306,114
09/18/2014 34.17 34.54 34.17 34.53 385,987
09/17/2014 34.06 34.14 33.86 33.93 437,781
09/16/2014 34.07 34.25 34.05 34.13 1,231,562
09/15/2014 34.44 34.54 34.34 34.5 981,998
09/12/2014 34.41 34.53 34.3956 34.5 667,531
09/11/2014 34.15 34.42 34.15 34.4 401,329
09/10/2014 34.16 34.24 34.06 34.23 538,248
09/09/2014 33.86 33.87 33.68 33.69 428,177
09/08/2014 33.82 33.88 33.73 33.85 654,986
09/05/2014 33.85 33.875 33.75 33.85 951,044
09/04/2014 33.99 34.07 33.88 33.89 901,070
09/03/2014 33.85 34.04 33.85 33.96 929,421
09/02/2014 33.82 33.85 33.68 33.77 950,366
08/29/2014 33.98 34.08 33.94 34.05 768,003
08/28/2014 33.95 34.11 33.8 34.07 622,370
08/27/2014 34.16 34.275 33.93 33.95 1,158,375
08/26/2014 34.2 34.385 34.11 34.28 611,523
08/25/2014 34.54 34.612 34.4 34.5 524,742
08/22/2014 34.49 34.49 34.3 34.35 533,624
08/21/2014 34.4 34.8 34.4 34.73 679,610
08/20/2014 34.08 34.18 33.97 34.09 433,490
08/19/2014 34.05 34.12 33.99 34.08 715,594
08/18/2014 34.04 34.16 34.03 34.12 579,960
08/15/2014 34.1 34.13 33.7856 33.96 433,441
08/14/2014 34.02 34.13 33.91 34.1 870,207
08/13/2014 34.24 34.42 34.22 34.34 848,598
08/12/2014 33.87 33.98 33.849 33.91 669,712
08/11/2014 34 34.142 33.93 34.02 553,676
08/08/2014 33.87 34.2 33.55 34.2 784,834
08/07/2014 34.14 34.32 33.91 33.99 623,960
08/06/2014 34.1 34.21 33.871 34.06 619,845
08/05/2014 34.41 34.5 34.1101 34.21 635,611
08/04/2014 34.59 34.63 34.4 34.5 1,324,435
08/01/2014 34.93 34.98 34.56 34.6 1,120,345
07/31/2014 35.6 35.6 34.87 34.88 945,602
07/30/2014 35.99 35.99 35.71 35.84 1,322,923
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
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
*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?