The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Honda Motor

  • HMC
  • NYSE
  • Consumer Products
  • Latest 34.28
  • Currency US$
  • Change 0.24
  • Percent Change 0.705 %
  • Volume 788,816
  • Tue Sep 30, 2014 04:04 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 34.28 Last Trade: Sep 30, 2014
Date High Low Open Close Volume
Sep 30 34.48 34.25 34.37 34.28 788,816
Sep 29 34.25 34.04 34.23 34.04 822,171
Sep 26 34.46 34.26 34.32 34.42 672,313
Sep 25 34.73 34.31 34.65 34.36 632,011
Sep 24 34.83 34.62 34.62 34.76 722,051
Sep 23 34.85 34.27 34.64 34.32 532,402
Sep 22 34.81 34.56 34.64 34.59 509,228
Sep 19 34.60 34.38 34.55 34.46 306,114
Sep 18 34.54 34.17 34.17 34.53 385,987
Sep 17 34.14 33.86 34.06 33.93 437,781
Sep 16 34.25 34.05 34.07 34.13 1,233,562
Sep 15 34.54 34.34 34.44 34.50 981,998
Sep 12 34.53 34.40 34.41 34.50 667,531
Sep 11 34.42 34.15 34.15 34.40 401,329
Sep 10 34.24 34.06 34.16 34.23 538,248
Sep 9 33.87 33.68 33.86 33.69 428,177
Sep 8 33.88 33.73 33.82 33.85 654,986
Sep 5 33.88 33.75 33.85 33.85 951,044
Sep 4 34.07 33.88 33.99 33.89 901,220
Sep 3 34.04 33.85 33.85 33.96 929,421
Sep 2 33.85 33.68 33.82 33.77 950,366
Aug 29 34.08 33.94 33.98 34.05 768,003
Aug 28 34.11 33.80 33.95 34.07 623,370
Aug 27 34.28 33.93 34.16 33.95 1,158,375
Aug 26 34.38 34.11 34.20 34.28 611,523
Aug 25 34.61 34.40 34.54 34.50 524,742
Aug 22 34.49 34.30 34.49 34.35 533,624
Aug 21 34.80 34.40 34.40 34.73 679,610
Aug 20 34.18 33.97 34.08 34.09 433,490
Aug 19 34.12 33.99 34.05 34.08 715,594
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.