Advertisement
U.S. Markets open in 2 hrs 8 mins
S&P Futures
5,855.00 -6.50 (-0.11%) Dow Futures
42,494.00 -112.00 (-0.26%) Nasdaq Futures
20,488.75 -8.25 (-0.04%) Russell 2000 Futures
2,250.70 -6.80 (-0.30%) Crude Oil
68.17 +0.79 (+1.17%) Gold
2,763.00 +7.10 (+0.26%)
Honda Motor Co., Ltd. (HNDAF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Follow
At close: 04:00PM EDT
Advertisement
Time Period:
Oct 29, 2023 - Oct 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2024 | - | - | - | - | - | - |
| Oct 28, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 200 |
| Oct 25, 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
| Oct 24, 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
| Oct 23, 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
| Oct 22, 2024 | 10.05 | 10.27 | 10.05 | 10.27 | 10.27 | 300 |
| Oct 21, 2024 | 10.17 | 10.17 | 10.12 | 10.12 | 10.12 | 400 |
| Oct 18, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
| Oct 17, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 100 |
| Oct 16, 2024 | 10.20 | 10.28 | 10.20 | 10.28 | 10.28 | 800 |
| Oct 15, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 268,800 |
| Oct 14, 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| Oct 11, 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| Oct 10, 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| Oct 09, 2024 | 9.78 | 10.92 | 9.78 | 10.92 | 10.92 | 1,300 |
| Oct 08, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| Oct 07, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 13,000 |
| Oct 04, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 1,100 |
| Oct 03, 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
| Oct 02, 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 59,100 |
| Oct 01, 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 100 |
| Sep 30, 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
| Sep 27, 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
| Sep 26, 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 20,700 |
| Sep 25, 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 200 |
| Sep 24, 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - |
| Sep 23, 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 200 |
| Sep 20, 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 900 |
| Sep 19, 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 240,700 |
| Sep 18, 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 200 |
| Sep 17, 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 240,000 |
| Sep 16, 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 200 |
| Sep 13, 2024 | 10.25 | 10.33 | 9.81 | 9.81 | 9.81 | 121,900 |
| Sep 12, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 10,800 |
| Sep 11, 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 62,000 |
| Sep 10, 2024 | 10.50 | 10.50 | 10.45 | 10.45 | 10.45 | 600,600 |
| Sep 09, 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 100 |
| Sep 06, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| Sep 05, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| Sep 04, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 2,100 |
| Sep 03, 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 900 |
| Aug 30, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| Aug 29, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 500 |
| Aug 28, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| Aug 27, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 200 |
| Aug 26, 2024 | 10.93 | 10.93 | 10.83 | 10.83 | 10.83 | 90,300 |
| Aug 23, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
| Aug 22, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
| Aug 21, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 100 |
| Aug 20, 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
| Aug 19, 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 100 |
| Aug 16, 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
| Aug 15, 2024 | 11.16 | 11.16 | 10.21 | 10.21 | 10.21 | 250,200 |
| Aug 14, 2024 | 10.20 | 10.66 | 9.20 | 10.66 | 10.66 | 300 |
| Aug 13, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 109,900 |
| Aug 12, 2024 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 300 |
| Aug 09, 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
| Aug 08, 2024 | 10.00 | 10.00 | 9.94 | 9.94 | 9.94 | 1,200 |
| Aug 07, 2024 | 10.23 | 10.23 | 10.00 | 10.00 | 10.00 | 15,800 |
| Aug 06, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 150,000 |
| Aug 05, 2024 | 9.56 | 9.60 | 9.00 | 9.60 | 9.60 | 7,800 |
| Aug 02, 2024 | 10.54 | 10.54 | 10.00 | 10.00 | 10.00 | 375,400 |
| Aug 01, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| Jul 31, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 600 |
| Jul 30, 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| Jul 29, 2024 | 10.58 | 10.66 | 10.58 | 10.58 | 10.58 | 1,800 |
| Jul 26, 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 150,100 |
| Jul 25, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| Jul 24, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 150,000 |
| Jul 23, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 100 |
| Jul 22, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 408,600 |
| Jul 19, 2024 | 10.44 | 10.70 | 10.44 | 10.70 | 10.70 | 450,500 |
| Jul 18, 2024 | 10.91 | 10.91 | 10.30 | 10.30 | 10.30 | 1,100 |
| Jul 17, 2024 | 11.72 | 11.72 | 10.79 | 10.79 | 10.79 | 3,400 |
| Jul 16, 2024 | 10.30 | 10.97 | 10.30 | 10.88 | 10.88 | 1,300 |
| Jul 15, 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
| Jul 12, 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
| Jul 11, 2024 | 10.65 | 10.66 | 10.65 | 10.66 | 10.66 | 700 |
| Jul 10, 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 200 |
| Jul 09, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| Jul 08, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 5,900 |
| Jul 05, 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 200 |
| Jul 03, 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
| Jul 02, 2024 | 11.54 | 11.54 | 10.00 | 10.73 | 10.73 | 700 |
| Jul 01, 2024 | 11.00 | 11.00 | 10.97 | 10.98 | 10.98 | 570,100 |
| Jun 28, 2024 | 10.59 | 10.59 | 10.12 | 10.12 | 10.12 | 200 |
| Jun 27, 2024 | 10.01 | 10.99 | 9.82 | 10.99 | 10.99 | 301,000 |
| Jun 26, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 2,800 |
| Jun 25, 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| Jun 24, 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 400 |
| Jun 21, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 60,100 |
| Jun 20, 2024 | 9.82 | 10.58 | 9.82 | 10.00 | 10.00 | 6,200 |
| Jun 18, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 200 |
| Jun 17, 2024 | 10.50 | 10.50 | 10.40 | 10.40 | 10.40 | 30,600 |
| Jun 14, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| Jun 13, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 100 |
| Jun 12, 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 100 |
| Jun 11, 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
| Jun 10, 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 1,100 |
| Jun 07, 2024 | 10.72 | 10.72 | 10.50 | 10.50 | 10.50 | 1,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.