Honda Motor Co Ltd Historical Data - HMC | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

Honda Motor Co Ltd (HMC)

34.71

-0.42

(-1.20%)

Closed April 17 4:00PM

Delayed by 15 minutes

34.71

0.00

( 0.00% )

Pre Market: 5:48AM

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

Date	Close	Change	Change %	Open	High	Low	Volume
1713393600	34.71	-0.42	-1.20	34.96	35.025	34.545	776848
1713307200	35.13	-0.73	-2.04	35.34	35.36	35.08	1022654
1713220800	35.86	-0.24	-0.66	36.51	36.52	35.77	1007107
1712961600	36.1	-0.55	-1.50	36.41	36.485	36.065	1009707
1712875200	36.65	0.07	0.19	36.76	36.775	36.34	491116
1712788800	36.58	-0.46	-1.24	36.8	36.8	36.5	832937
1712702400	37.04	0.03	0.08	37.28	37.34	36.845	906547
1712616000	37.01	0.31	0.84	36.83	37.26	36.83	678168
1712356800	36.7	0.5	1.38	36.32	36.77	36.32	1009360
1712270400	36.2	-0.22	-0.60	36.6	36.89	36.18	835323
1712184000	36.42	0.08	0.22	36.24	36.59	36.24	1080069
1712097600	36.34	-0.49	-1.33	36.32	36.445	36.22	932983
1712011200	36.83	-0.4	-1.07	36.98	36.98	36.63	1026463
1711665600	37.23	-0.09	-0.24	37.2	37.24	37.08	600810
1711579200	37.32	0.04	0.11	37.3	37.34	37.06	1217785
1711492800	37.28	0	0.00	37.32	37.37	37.19	1903794
1711406400	37.28	-0.4	-1.06	37.34	37.435	37.17	653952
1711147200	37.68	0.24	0.64	37.66	37.9	37.605	1312459
1711060800	37.44	0.36	0.97	37.29	37.495	37.2	1361333
1710974400	37.08	0.23	0.62	36.85	37.155	36.85	3759653
1710888000	36.85	0.42	1.15	36.8	37.055	36.78	1371796
1710801600	36.43	0.37	1.03	36.56	36.675	36.36	2629548
1710542400	36.06	0.82	2.33	35.9	36.18	35.86	1121850
1710456000	35.24	0.08	0.23	35.43	35.5	35.18	668447
1710369600	35.16	-0.04	-0.11	35.01	35.175	35	620617
1710283200	35.2	0.52	1.50	35.13	35.265	34.99	627288
1710196800	34.68	-0.84	-2.36	35.04	35.05	34.605	1077418
1709941200	35.52	0.08	0.23	35.8	35.97	35.495	844642
1709854800	35.44	-0.8	-2.21	35.33	35.5	35.2	1146775
1709768400	36.24	0.46	1.29	36.46	36.61	36.195	3169332
1709682000	35.78	-0.2	-0.56	35.93	36.05	35.76	1608516
1709595600	35.98	-0.09	-0.25	35.91	36.09	35.82	1121713
1709336400	36.07	0.48	1.35	35.88	36.1	35.88	895697
1709250000	35.59	0.22	0.62	35.72	35.78	35.43	572983
1709163600	35.37	0.12	0.34	35.28	35.49	35.21	502982
1709077200	35.25	-0.41	-1.15	35.5	35.5	35.17	693636
1708990800	35.66	-0.16	-0.45	35.69	35.82	35.58	695166
1708731600	35.82	0.08	0.22	35.79	35.9	35.6819	756421
1708645200	35.74	0.8	2.29	35.68	36.03	35.54	1623475
1708558800	34.94	0.31	0.90	34.79	34.965	34.73	1008386
1708472400	34.63	-0.11	-0.32	34.81	34.85	34.535	578537
1708126800	34.74	-0.08	-0.23	34.79	34.925	34.67	667035
1708040400	34.82	0.99	2.93	34.28	34.85	34.28	1077635
1707954000	33.83	-0.23	-0.68	33.88	33.88	33.585	909432
1707867600	34.06	-0.42	-1.22	34.21	34.275	33.875	1589116
1707781200	34.48	0.12	0.35	34.33	34.61	34.27	603617
1707522000	34.36	-0.8	-2.28	34.42	34.56	34.24	1169934
1707435600	35.16	0.23	0.66	34.73	35.18	34.64	1012396
1707349200	34.93	0.51	1.48	34.87	34.98	34.79	857465
1707262800	34.42	0.56	1.65	34.15	34.55	34.129	981916
1707176400	33.86	0.33	0.98	34.07	34.11	33.56	1397589
1706917200	33.53	-0.24	-0.71	33.49	33.555	33.28	852301
1706830800	33.77	0.28	0.84	33.67	33.82	33.409999	709730
1706744400	33.49	0.11	0.33	33.62	33.8689	33.49	1101898
1706658000	33.38	0.04	0.12	33.39	33.49	33.335	722090
1706571600	33.34	0.85	2.62	33.159999	33.369999	33.07	1159783
1706312400	32.49	0.23	0.71	32.299999	32.515	32.29	569256
1706226000	32.259999	0.06	0.19	32.29	32.31	32.1208	664760
1706139600	32.2	-0.18	-0.56	32.299999	32.425199	32.17	1157513
1706053200	32.38	-0.18	-0.55	32.31	32.42	32.22	795443
1705966800	32.56	0.2	0.62	32.56	32.619999	32.46	755113
1705707600	32.36	-0.33	-1.01	32.229999	32.36	31.9905	1045265
1705621200	32.689999	0.84	2.64	32.52	32.729999	32.42	1117070

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