NYSE:HMC
Honda Motor Company Ltd Stock Price (Quote)
$33.82
-0.170 (-0.500%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $33.31 | $37.33 | Wednesday, 1st May 2024 HMC stock ended at $33.82. This is 0.500% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 1.12% from a day low at $33.79 to a day high of $34.17. |
| 90 days | $33.28 | $37.90 | |
| 52 weeks | $26.02 | $37.90 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | $33.92 | $34.17 | $33.79 | $33.82 | 365 314 |
| Apr 30, 2024 | $34.28 | $34.39 | $33.99 | $33.99 | 947 435 |
| Apr 29, 2024 | $33.99 | $34.11 | $33.95 | $34.10 | 876 452 |
| Apr 26, 2024 | $33.64 | $33.90 | $33.63 | $33.85 | 726 264 |
| Apr 25, 2024 | $33.55 | $33.73 | $33.31 | $33.65 | 689 729 |
| Apr 24, 2024 | $34.70 | $34.70 | $34.33 | $34.41 | 593 171 |
| Apr 23, 2024 | $34.41 | $34.60 | $34.34 | $34.58 | 724 093 |
| Apr 22, 2024 | $34.21 | $34.65 | $34.19 | $34.55 | 779 523 |
| Apr 19, 2024 | $34.11 | $34.25 | $33.96 | $34.14 | 866 073 |
| Apr 18, 2024 | $34.75 | $34.78 | $34.43 | $34.45 | 613 409 |
| Apr 17, 2024 | $34.96 | $35.03 | $34.55 | $34.71 | 765 094 |
| Apr 16, 2024 | $35.34 | $35.36 | $35.08 | $35.13 | 779 692 |
| Apr 15, 2024 | $36.51 | $36.52 | $35.77 | $35.86 | 492 799 |
| Apr 12, 2024 | $36.41 | $36.49 | $36.07 | $36.10 | 664 877 |
| Apr 11, 2024 | $36.76 | $36.78 | $36.34 | $36.65 | 485 052 |
| Apr 10, 2024 | $36.80 | $36.80 | $36.50 | $36.58 | 614 987 |
| Apr 09, 2024 | $37.28 | $37.33 | $36.85 | $37.04 | 526 733 |
| Apr 08, 2024 | $36.90 | $37.26 | $36.85 | $37.01 | 676 102 |
| Apr 05, 2024 | $36.32 | $36.77 | $36.32 | $36.70 | 1 001 721 |
| Apr 04, 2024 | $36.60 | $36.89 | $36.18 | $36.20 | 826 235 |
| Apr 03, 2024 | $36.24 | $36.59 | $36.24 | $36.42 | 798 123 |
| Apr 02, 2024 | $36.32 | $36.44 | $36.22 | $36.34 | 892 453 |
| Apr 01, 2024 | $36.92 | $36.92 | $36.63 | $36.83 | 776 101 |
| Mar 28, 2024 | $37.20 | $37.24 | $37.08 | $37.23 | 600 791 |
| Mar 27, 2024 | $37.30 | $37.34 | $37.06 | $37.32 | 837 446 |
