Honda Motor Co Ltd Historical Data - HMC | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NYSE
Honda Motor Co Ltd (HMC)
Honda Motor Co Ltd (HMC) Historical

Honda Motor Co Ltd (HMC)

31.07

-1.23

( -3.81% )

Updated: 11:46:04

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DR
4	0	0	0	0	0	0	0	DR
12	0	0	0	0	0	0	0	DR
26	0	0	0	0	0	0	0	DR
52	0	0	0	0	0	0	0	DR
156	0	0	0	0	0	0	0	DR
260	0	0	0	0	0	0	0	DR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1722465600	32.299999	0.67	2.12	32.33	32.47	32.18	786924
1722379200	31.63	0.14	0.44	31.73	31.86	31.51	830452
1722292800	31.49	0.21	0.67	31.57	31.7	31.35	663304
1722033600	31.28	0.41	1.33	31.07	31.325	31.07	616297
1721947200	30.87	-0.3	-0.96	31.04	31.18	30.71	721844
1721860800	31.17	-1.02	-3.17	31.59	31.61	31.16	682183
1721774400	32.189999	-0.13	-0.40	32.22	32.295	32.08	860099
1721688000	32.3205	0.89	2.83	32.03	32.335	32.0201	863142
1721428800	31.43	-0.42	-1.32	31.62	31.65	31.38	1287434
1721342400	31.85	-0.69	-2.12	32.14	32.17	31.765	913845
1721256000	32.54	-0.02	-0.06	32.509999	32.689999	32.509999	936725
1721169600	32.56	0.07	0.22	32.33	32.6	32.2401	645376
1721083200	32.49	-0.1	-0.31	32.67	32.725	32.465	739453
1720824000	32.59	0.41	1.27	32.35	32.674999	32.33	511346
1720737600	32.18	0.12	0.37	32.33	32.375	32.07	949881
1720651200	32.06	0.42	1.33	31.8	32.11	31.8	654787
1720564800	31.64	-0.18	-0.57	31.78	31.78	31.59	705316
1720478400	31.82	-0.63	-1.94	31.84	31.95	31.79	587283
1720219200	32.45	-0.03	-0.09	32.5	32.5	32.28	383956
1720040640	32.479999	0.08	0.25	32.33	32.549999	32.24	359419
1719960000	32.4	-0.46	-1.40	32.34	32.43	32.28	1517622
1719873600	32.86	0.62	1.92	32.97	33.104999	32.72	2235893
1719614400	32.24	0.12	0.37	32.28	32.34	32.159999	442206
1719528000	32.119999	0.08	0.25	31.92	32.189999	31.92	594780
1719441600	32.04	-0.37	-1.14	32.07	32.1	31.905	449582
1719355200	32.409999	0.59	1.85	32.439999	32.47	32.22	658927
1719268800	31.82	0.45	1.43	31.75	31.95	31.73	832139
1719009600	31.37	-0.18	-0.57	31.34	31.45	31.25	512163
1718923200	31.55	-0.26	-0.82	31.51	31.61	31.42	582102
1718750400	31.81	0.16	0.51	31.68	31.89	31.6612	525937
1718664000	31.65	-0.39	-1.22	31.33	31.72	31.23	959727
1718404800	32.04	0.08	0.25	31.79	32.055	31.78	762107
1718318400	31.96	-0.75	-2.29	32.27	32.29	31.8603	669082
1718232000	32.71	0.4	1.24	32.75	32.909999	32.659999	660331
1718145600	32.31	-0.44	-1.34	32.6	32.6	32.259999	616613
1718059200	32.75	0.55	1.71	32.46	32.79	32.4	528075
1717800000	32.2	-0.16	-0.49	32.073	32.38	32.07	793046
1717713600	32.36	-0.04	-0.12	32.35	32.4152	32.28	641849
1717627200	32.4	-0.31	-0.95	32.45	32.45	32.03	907506
1717540800	32.71	-0.89	-2.65	32.95	33.034999	32.65	872169
1717454400	33.6	-0.32	-0.94	33.64	33.73	33.369999	839116
1717195200	33.92	0.61	1.83	33.66	33.96	33.5009	661250
1717108800	33.31	0.52	1.59	33.09	33.409999	33.06	2662952
1717022400	32.79	-0.44	-1.32	32.81	32.979999	32.695	1115502
1716936000	33.229999	-0.01	-0.03	33.259999	33.369999	33.189999	639303
1716590400	33.24	0.53	1.62	33.049999	33.25	32.92	494281
1716504000	32.71	-0.37	-1.12	33.15	33.15	32.65	685434
1716417600	33.08	-0.3	-0.90	33.159999	33.235	33.005	446727
1716331200	33.38	-0.48	-1.42	33.54	33.58	33.31	582313
1716244800	33.86	0.62	1.87	33.9	34.05	33.79	1118595
1715985600	33.24	0.42	1.28	33.299999	33.3172	33.09	616173
1715899200	32.82	-1.02	-3.01	33.229999	33.229999	32.82	1108791
1715812800	33.84	0.32	0.95	33.69	33.885	33.66	712464
1715726400	33.52	-0.27	-0.80	33.5	33.63	33.35	830898
1715640000	33.79	0.01	0.03	33.95	34.06	33.775	843518
1715380800	33.78	-0.16	-0.47	34.19	34.5456	33.65	1069665
1715294400	33.94	0.06	0.18	33.78	33.965	33.77	824032
1715208000	33.88	-0.45	-1.31	33.77	33.97	33.64	739948
1715121600	34.33	-0.63	-1.80	34.7	34.702	34.305	997152
1715035200	34.96	0.37	1.07	34.71	34.99	34.71	494980
1714776000	34.59	0.23	0.67	34.62	34.77	34.45	743846
1714689600	34.36	0.54	1.60	34.25	34.46	34.12	666699
1714603200	33.82	-0.17	-0.50	33.92	34.165	33.785	964244

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions