OTC Markets OTCPK - Delayed Quote USD

Honda Motor Co., Ltd. (HNDAF)

Compare
11.12 0.00 (0.00%)
At close: October 28 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
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 9, 2024 9.78 10.92 9.78 10.92 10.92 1,300
Oct 8, 2024 10.70 10.70 10.70 10.70 10.70 -
Oct 7, 2024 10.70 10.70 10.70 10.70 10.70 13,000
Oct 4, 2024 10.70 10.70 10.70 10.70 10.70 1,100
Oct 3, 2024 11.09 11.09 11.09 11.09 11.09 -
Oct 2, 2024 11.09 11.09 11.09 11.09 11.09 59,100
Oct 1, 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 0.24 Dividend
Sep 27, 2024 11.09 11.09 11.09 11.09 11.09 -
Sep 26, 2024 11.09 11.09 11.09 11.09 10.85 20,700
Sep 25, 2024 10.87 10.87 10.87 10.87 10.64 200
Sep 24, 2024 10.37 10.37 10.37 10.37 10.15 -
Sep 23, 2024 10.37 10.37 10.37 10.37 10.15 200
Sep 20, 2024 10.37 10.37 10.37 10.37 10.15 900
Sep 19, 2024 10.67 10.67 10.67 10.67 10.44 240,700
Sep 18, 2024 9.84 9.84 9.84 9.84 9.63 200
Sep 17, 2024 10.58 10.58 10.58 10.58 10.36 240,000
Sep 16, 2024 10.58 10.58 10.58 10.58 10.36 200
Sep 13, 2024 10.25 10.33 9.81 9.81 9.60 121,900
Sep 12, 2024 10.25 10.25 10.25 10.25 10.03 10,800
Sep 11, 2024 10.33 10.33 10.33 10.33 10.11 62,000
Sep 10, 2024 10.50 10.50 10.45 10.45 10.23 600,600
Sep 9, 2024 10.51 10.51 10.51 10.51 10.29 100
Sep 6, 2024 10.55 10.55 10.55 10.55 10.33 -
Sep 5, 2024 10.55 10.55 10.55 10.55 10.33 -
Sep 4, 2024 10.55 10.55 10.55 10.55 10.33 2,100
Sep 3, 2024 10.98 10.98 10.98 10.98 10.75 900
Aug 30, 2024 10.95 10.95 10.95 10.95 10.72 -
Aug 29, 2024 10.95 10.95 10.95 10.95 10.72 500
Aug 28, 2024 10.90 10.90 10.90 10.90 10.67 -
Aug 27, 2024 10.90 10.90 10.90 10.90 10.67 200
Aug 26, 2024 10.93 10.93 10.83 10.83 10.60 90,300
Aug 23, 2024 10.03 10.03 10.03 10.03 9.82 -
Aug 22, 2024 10.03 10.03 10.03 10.03 9.82 -
Aug 21, 2024 10.03 10.03 10.03 10.03 9.82 100
Aug 20, 2024 10.21 10.21 10.21 10.21 9.99 -
Aug 19, 2024 10.21 10.21 10.21 10.21 9.99 100
Aug 16, 2024 10.21 10.21 10.21 10.21 9.99 -
Aug 15, 2024 11.16 11.16 10.21 10.21 9.99 250,200
Aug 14, 2024 10.20 10.66 9.20 10.66 10.43 300
Aug 13, 2024 9.90 9.90 9.90 9.90 9.69 109,900
Aug 12, 2024 9.42 9.42 9.42 9.42 9.22 300
Aug 9, 2024 9.94 9.94 9.94 9.94 9.73 -
Aug 8, 2024 10.00 10.00 9.94 9.94 9.73 1,200
Aug 7, 2024 10.23 10.23 10.00 10.00 9.79 15,800
Aug 6, 2024 9.60 9.60 9.60 9.60 9.40 150,000
Aug 5, 2024 9.56 9.60 9.00 9.60 9.40 7,800
Aug 2, 2024 10.54 10.54 10.00 10.00 9.79 375,400
Aug 1, 2024 10.50 10.50 10.50 10.50 10.28 -
Jul 31, 2024 10.50 10.50 10.50 10.50 10.28 600
Jul 30, 2024 10.58 10.58 10.58 10.58 10.36 -
Jul 29, 2024 10.58 10.66 10.58 10.58 10.36 1,800
Jul 26, 2024 9.52 9.52 9.52 9.52 9.32 150,100
Jul 25, 2024 10.75 10.75 10.75 10.75 10.52 -
Jul 24, 2024 10.75 10.75 10.75 10.75 10.52 150,000
Jul 23, 2024 10.75 10.75 10.75 10.75 10.52 100
Jul 22, 2024 10.70 10.70 10.70 10.70 10.47 408,600
Jul 19, 2024 10.44 10.70 10.44 10.70 10.47 450,500
Jul 18, 2024 10.91 10.91 10.30 10.30 10.08 1,100
Jul 17, 2024 11.72 11.72 10.79 10.79 10.56 3,400
Jul 16, 2024 10.30 10.97 10.30 10.88 10.65 1,300
Jul 15, 2024 10.66 10.66 10.66 10.66 10.43 -
Jul 12, 2024 10.66 10.66 10.66 10.66 10.43 -
Jul 11, 2024 10.65 10.66 10.65 10.66 10.43 700
Jul 10, 2024 10.62 10.62 10.62 10.62 10.39 200
Jul 9, 2024 10.50 10.50 10.50 10.50 10.28 -
Jul 8, 2024 10.50 10.50 10.50 10.50 10.28 5,900
Jul 5, 2024 10.79 10.79 10.79 10.79 10.56 200
Jul 3, 2024 10.73 10.73 10.73 10.73 10.50 -
Jul 2, 2024 11.54 11.54 10.00 10.73 10.50 700
Jul 1, 2024 11.00 11.00 10.97 10.98 10.75 570,100
Jun 28, 2024 10.59 10.59 10.12 10.12 9.91 200
Jun 27, 2024 10.01 10.99 9.82 10.99 10.76 301,000
Jun 26, 2024 10.00 10.00 10.00 10.00 9.79 2,800
Jun 25, 2024 10.67 10.67 10.67 10.67 10.44 -
Jun 24, 2024 10.67 10.67 10.67 10.67 10.44 400
Jun 21, 2024 10.00 10.00 10.00 10.00 9.79 60,100
Jun 20, 2024 9.82 10.58 9.82 10.00 9.79 6,200
Jun 18, 2024 10.20 10.20 10.20 10.20 9.98 200
Jun 17, 2024 10.50 10.50 10.40 10.40 10.18 30,600
Jun 14, 2024 10.75 10.75 10.75 10.75 10.52 -
Jun 13, 2024 10.75 10.75 10.75 10.75 10.52 100
Jun 12, 2024 10.52 10.52 10.52 10.52 10.30 100
Jun 11, 2024 10.52 10.52 10.52 10.52 10.30 -
Jun 10, 2024 10.52 10.52 10.52 10.52 10.30 1,100
Jun 7, 2024 10.72 10.72 10.50 10.50 10.28 1,500
Jun 6, 2024 11.57 11.57 10.58 10.98 10.75 600
Jun 5, 2024 11.40 11.40 11.40 11.40 11.16 150,000
Jun 4, 2024 11.40 11.40 11.40 11.40 11.16 100
Jun 3, 2024 11.21 11.23 11.21 11.23 10.99 1,200
May 31, 2024 11.76 11.76 11.76 11.76 11.51 200
May 30, 2024 11.11 11.45 11.11 11.45 11.21 15,000
May 29, 2024 10.74 10.74 10.70 10.70 10.47 2,500
May 28, 2024 11.25 11.25 11.25 11.25 11.01 100
May 24, 2024 11.25 11.25 11.25 11.25 11.01 400
May 23, 2024 11.19 11.19 11.00 11.00 10.77 400
May 22, 2024 11.19 11.19 11.19 11.19 10.95 400
May 21, 2024 11.40 11.40 11.28 11.28 11.04 1,400
May 20, 2024 11.45 11.45 11.45 11.45 11.21 100
May 17, 2024 10.20 11.39 10.20 11.39 11.15 1,800
May 16, 2024 11.72 11.72 11.72 11.72 11.47 500
May 15, 2024 11.72 11.72 11.72 11.72 11.47 211,800
May 14, 2024 11.72 11.72 11.72 11.72 11.47 -
May 13, 2024 11.72 11.72 11.72 11.72 11.47 150,000
May 10, 2024 11.72 11.72 11.72 11.72 11.47 -
May 9, 2024 11.72 11.72 11.72 11.72 11.47 24,000
May 8, 2024 11.72 11.72 11.72 11.72 11.47 145,300
May 7, 2024 11.66 11.66 11.66 11.66 11.41 54,500
May 6, 2024 11.50 11.66 11.49 11.66 11.41 96,500
May 3, 2024 11.56 11.56 11.56 11.56 11.32 -
May 2, 2024 11.80 11.80 11.56 11.56 11.32 60,600
May 1, 2024 11.74 11.74 11.74 11.74 11.49 -
Apr 30, 2024 11.74 11.74 11.74 11.74 11.49 500
Apr 29, 2024 11.19 11.19 11.19 11.19 10.95 200
Apr 26, 2024 11.19 11.19 11.19 11.19 10.95 -
Apr 25, 2024 10.98 11.19 10.98 11.19 10.95 400
Apr 24, 2024 11.76 11.76 11.76 11.76 11.51 100
Apr 23, 2024 11.75 11.75 11.75 11.75 11.50 500
Apr 22, 2024 11.49 11.49 11.49 11.49 11.25 100
Apr 19, 2024 11.69 11.69 11.69 11.69 11.44 -
Apr 18, 2024 11.75 11.75 11.69 11.69 11.44 638,300
Apr 17, 2024 11.65 11.65 11.28 11.60 11.35 184,100
Apr 16, 2024 12.14 12.14 12.14 12.14 11.88 200
Apr 15, 2024 12.36 12.36 12.36 12.36 12.10 100
Apr 12, 2024 12.36 12.36 12.36 12.36 12.10 -
Apr 11, 2024 12.36 12.36 12.36 12.36 12.10 -
Apr 10, 2024 12.36 12.36 12.36 12.36 12.10 300
Apr 9, 2024 12.44 12.44 12.44 12.44 12.18 -
Apr 8, 2024 12.44 12.44 12.44 12.44 12.18 -
Apr 5, 2024 12.44 12.44 12.44 12.44 12.18 -
Apr 4, 2024 12.44 12.44 12.44 12.44 12.18 200
Apr 3, 2024 13.00 13.00 13.00 13.00 12.72 100
Apr 2, 2024 11.74 12.19 11.74 12.17 11.91 400
Apr 1, 2024 11.38 11.38 11.38 11.38 11.14 100
Mar 28, 2024 0.19 Dividend
Mar 28, 2024 12.60 12.60 12.60 12.60 12.33 -
Mar 27, 2024 12.60 12.60 12.60 12.60 12.15 200
Mar 26, 2024 12.86 12.86 12.86 12.86 12.40 100
Mar 25, 2024 12.70 12.70 12.70 12.70 12.24 -
Mar 22, 2024 12.05 12.70 12.05 12.70 12.24 1,600
Mar 21, 2024 12.66 12.70 12.41 12.41 11.96 1,100
Mar 20, 2024 12.25 12.47 12.25 12.47 12.02 302,800
Mar 19, 2024 12.02 12.02 12.02 12.02 11.59 -
Mar 18, 2024 12.02 12.02 12.02 12.02 11.59 100
Mar 15, 2024 11.71 11.72 11.71 11.71 11.29 500
Mar 14, 2024 11.75 11.75 11.74 11.74 11.32 400
Mar 13, 2024 11.65 12.00 11.65 12.00 11.57 300
Mar 12, 2024 11.69 11.69 11.69 11.69 11.27 74,700
Mar 11, 2024 11.89 11.89 11.89 11.89 11.46 100
Mar 8, 2024 11.94 11.94 11.94 11.94 11.51 -
Mar 7, 2024 11.88 11.94 11.88 11.94 11.51 400
Mar 6, 2024 12.61 12.61 12.30 12.30 11.86 600
Mar 5, 2024 12.00 12.00 12.00 12.00 11.57 200
Mar 4, 2024 12.49 12.49 12.20 12.20 11.76 2,500
Mar 1, 2024 11.86 11.86 11.86 11.86 11.43 -
Feb 29, 2024 11.86 11.86 11.86 11.86 11.43 900
Feb 28, 2024 11.90 11.90 11.90 11.90 11.47 -
Feb 27, 2024 11.90 11.90 11.90 11.90 11.47 100
Feb 26, 2024 11.78 12.15 11.78 12.15 11.71 600
Feb 23, 2024 11.78 11.78 11.78 11.78 11.35 -
Feb 22, 2024 11.55 11.78 11.55 11.78 11.35 500
Feb 21, 2024 11.70 12.00 11.70 12.00 11.57 2,700
Feb 20, 2024 11.50 11.50 11.50 11.50 11.08 -
Feb 16, 2024 11.50 11.50 11.50 11.50 11.08 -
Feb 15, 2024 11.07 11.50 11.07 11.50 11.08 162,000
Feb 14, 2024 11.55 11.55 11.30 11.30 10.89 200
Feb 13, 2024 11.50 11.50 11.50 11.50 11.08 -
Feb 12, 2024 11.50 11.50 11.50 11.50 11.08 -
Feb 9, 2024 11.44 11.50 11.44 11.50 11.08 3,900
Feb 8, 2024 11.30 11.30 11.30 11.30 10.89 -
Feb 7, 2024 11.30 11.30 11.30 11.30 10.89 500
Feb 6, 2024 11.79 11.79 11.79 11.79 11.36 500
Feb 5, 2024 11.78 11.78 11.78 11.78 11.35 2,000
Feb 2, 2024 10.95 10.95 10.95 10.95 10.55 105,600
Feb 1, 2024 10.96 10.96 10.96 10.96 10.56 3,600
Jan 31, 2024 10.96 10.96 10.96 10.96 10.56 7,600
Jan 30, 2024 11.12 11.20 10.96 10.96 10.56 500
Jan 29, 2024 10.88 10.88 10.88 10.88 10.49 1,100
Jan 26, 2024 10.88 10.88 10.88 10.88 10.49 -
Jan 25, 2024 10.88 10.88 10.88 10.88 10.49 -
Jan 24, 2024 10.88 10.88 10.88 10.88 10.49 -
Jan 23, 2024 10.88 10.88 10.88 10.88 10.49 200
Jan 22, 2024 10.70 10.70 10.70 10.70 10.31 -
Jan 19, 2024 10.70 10.70 10.70 10.70 10.31 -
Jan 18, 2024 10.70 10.70 10.70 10.70 10.31 -
Jan 17, 2024 10.70 10.70 10.70 10.70 10.31 -
Jan 16, 2024 10.70 10.70 10.70 10.70 10.31 100
Jan 12, 2024 10.69 10.69 10.69 10.69 10.30 -
Jan 11, 2024 10.69 10.69 10.69 10.69 10.30 -
Jan 10, 2024 10.69 10.69 10.69 10.69 10.30 500
Jan 9, 2024 10.52 10.52 10.45 10.45 10.07 3,500
Jan 8, 2024 10.60 10.60 10.60 10.60 10.22 138,000
Jan 5, 2024 10.66 10.66 10.60 10.60 10.22 500
Jan 4, 2024 10.45 10.45 10.45 10.45 10.07 300,500
Jan 3, 2024 10.22 10.22 10.22 10.22 9.85 600
Jan 2, 2024 10.00 10.00 10.00 10.00 9.64 200
Dec 29, 2023 10.01 10.01 10.01 10.01 9.65 -
Dec 28, 2023 10.01 10.01 10.01 10.01 9.65 600
Dec 27, 2023 9.64 9.64 9.64 9.64 9.29 500
Dec 26, 2023 10.56 10.56 10.10 10.25 9.88 500
Dec 22, 2023 9.90 9.90 9.90 9.90 9.54 -
Dec 21, 2023 9.90 9.90 9.90 9.90 9.54 -
Dec 20, 2023 9.90 9.90 9.90 9.90 9.54 -
Dec 19, 2023 9.56 9.90 9.56 9.90 9.54 400
Dec 18, 2023 10.00 10.00 10.00 10.00 9.64 -
Dec 15, 2023 10.00 10.00 10.00 10.00 9.64 -
Dec 14, 2023 10.00 10.00 10.00 10.00 9.64 996,300
Dec 13, 2023 9.69 9.69 9.69 9.69 9.34 100
Dec 12, 2023 10.19 10.19 10.19 10.19 9.82 100
Dec 11, 2023 10.34 10.42 10.34 10.40 10.02 468,600
Dec 8, 2023 10.36 10.36 10.36 10.36 9.99 184,800
Dec 7, 2023 10.36 10.36 10.36 10.36 9.99 -
Dec 6, 2023 10.36 10.36 10.36 10.36 9.99 300
Dec 5, 2023 10.40 10.40 10.40 10.40 10.02 200
Dec 4, 2023 10.42 10.42 10.26 10.42 10.04 1,300
Dec 1, 2023 10.50 10.50 10.50 10.50 10.12 525,000
Nov 30, 2023 10.50 10.50 10.50 10.50 10.12 -
Nov 29, 2023 10.50 10.50 10.50 10.50 10.12 -
Nov 28, 2023 10.50 10.50 10.50 10.50 10.12 -
Nov 27, 2023 10.39 10.71 10.39 10.50 10.12 4,300
Nov 24, 2023 10.46 10.46 10.46 10.46 10.08 500
Nov 22, 2023 10.51 10.51 10.51 10.51 10.13 31,800
Nov 21, 2023 10.51 10.51 10.51 10.51 10.13 700
Nov 20, 2023 10.52 10.52 10.52 10.52 10.14 300
Nov 17, 2023 10.50 10.50 10.50 10.50 10.12 -
Nov 16, 2023 10.50 10.50 10.50 10.50 10.12 -
Nov 15, 2023 10.50 10.50 10.50 10.50 10.12 -
Nov 14, 2023 10.50 10.50 10.50 10.50 10.12 -
Nov 13, 2023 10.80 10.80 10.50 10.50 10.12 1,700
Nov 10, 2023 10.42 10.42 10.42 10.42 10.04 -
Nov 9, 2023 10.42 10.42 10.42 10.42 10.04 1,000
Nov 8, 2023 10.88 10.88 10.88 10.88 10.49 -
Nov 7, 2023 10.88 10.88 10.88 10.88 10.49 -
Nov 6, 2023 10.88 10.88 10.88 10.88 10.49 2,500
Nov 3, 2023 10.00 10.00 10.00 10.00 9.64 -
Nov 2, 2023 10.00 10.00 10.00 10.00 9.64 570,000
Nov 1, 2023 10.00 10.00 10.00 10.00 9.64 -
Oct 31, 2023 10.00 10.00 10.00 10.00 9.64 280,000
Oct 30, 2023 10.00 10.00 10.00 10.00 9.64 100

Related Tickers