Singapore markets open in 7 hours 20 minutes
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,074.31 +3.76 (+0.07%) Dow
38,483.72 -19.97 (-0.05%) Nasdaq
15,737.77 +41.13 (+0.26%) Bitcoin USD
65,054.77 -1,701.74 (-2.55%) CMC Crypto 200
1,401.54 -22.56 (-1.58%)
Honda Motor Co., Ltd. (HNDAF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 01:19PM EDT. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 100 |
| 23 Apr 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 500 |
| 22 Apr 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 100 |
| 19 Apr 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
| 18 Apr 2024 | 11.75 | 11.75 | 11.69 | 11.69 | 11.69 | 638,300 |
| 17 Apr 2024 | 11.65 | 11.65 | 11.28 | 11.60 | 11.60 | 184,100 |
| 16 Apr 2024 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 200 |
| 15 Apr 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 100 |
| 12 Apr 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | - |
| 11 Apr 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | - |
| 10 Apr 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 300 |
| 09 Apr 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | - |
| 08 Apr 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | - |
| 05 Apr 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | - |
| 04 Apr 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 200 |
| 03 Apr 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 100 |
| 02 Apr 2024 | 11.74 | 12.19 | 11.74 | 12.17 | 12.17 | 400 |
| 01 Apr 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 100 |
| 28 Mar 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 28 Mar 2024 | 0.192 Dividend | |||||
| 27 Mar 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.41 | 200 |
| 26 Mar 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.66 | 100 |
| 25 Mar 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.51 | - |
| 22 Mar 2024 | 12.05 | 12.70 | 12.05 | 12.70 | 12.51 | 1,600 |
| 21 Mar 2024 | 12.66 | 12.70 | 12.41 | 12.41 | 12.22 | 1,100 |
| 20 Mar 2024 | 12.25 | 12.47 | 12.25 | 12.47 | 12.28 | 302,800 |
| 19 Mar 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 11.84 | - |
| 18 Mar 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 11.84 | 100 |
| 15 Mar 2024 | 11.71 | 11.72 | 11.71 | 11.71 | 11.53 | 500 |
| 14 Mar 2024 | 11.75 | 11.75 | 11.74 | 11.74 | 11.56 | 400 |
| 13 Mar 2024 | 11.65 | 12.00 | 11.65 | 12.00 | 11.82 | 300 |
| 12 Mar 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.51 | 74,700 |
| 11 Mar 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.71 | 100 |
| 08 Mar 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.76 | - |
| 07 Mar 2024 | 11.88 | 11.94 | 11.88 | 11.94 | 11.76 | 400 |
| 06 Mar 2024 | 12.61 | 12.61 | 12.30 | 12.30 | 12.11 | 600 |
| 05 Mar 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.82 | 200 |
| 04 Mar 2024 | 12.49 | 12.49 | 12.20 | 12.20 | 12.01 | 2,500 |
| 01 Mar 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.68 | - |
| 29 Feb 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.68 | 900 |
| 28 Feb 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.72 | - |
| 27 Feb 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.72 | 100 |
| 26 Feb 2024 | 11.78 | 12.15 | 11.78 | 12.15 | 11.96 | 600 |
| 23 Feb 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.60 | - |
| 22 Feb 2024 | 11.55 | 11.78 | 11.55 | 11.78 | 11.60 | 500 |
| 21 Feb 2024 | 11.70 | 12.00 | 11.70 | 12.00 | 11.82 | 2,700 |
| 20 Feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.32 | - |
| 16 Feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.32 | - |
| 15 Feb 2024 | 11.07 | 11.50 | 11.07 | 11.50 | 11.32 | 162,000 |
| 14 Feb 2024 | 11.55 | 11.55 | 11.30 | 11.30 | 11.13 | 200 |
| 13 Feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.32 | - |
| 12 Feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.32 | - |
| 09 Feb 2024 | 11.44 | 11.50 | 11.44 | 11.50 | 11.32 | 3,900 |
| 08 Feb 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.13 | - |
| 07 Feb 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.13 | 500 |
| 06 Feb 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.61 | 500 |
| 05 Feb 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.60 | 2,000 |
| 02 Feb 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.78 | 105,600 |
| 01 Feb 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.79 | 3,600 |
| 31 Jan 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.79 | 7,600 |
| 30 Jan 2024 | 11.12 | 11.20 | 10.96 | 10.96 | 10.79 | 500 |
| 29 Jan 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.71 | 1,100 |
| 26 Jan 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.71 | - |
| 25 Jan 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.71 | - |
| 24 Jan 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.71 | - |
| 23 Jan 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.71 | 200 |
| 22 Jan 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.54 | - |
| 19 Jan 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.54 | - |
| 18 Jan 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.54 | - |
| 17 Jan 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.54 | - |
| 16 Jan 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.54 | 100 |
| 12 Jan 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.53 | - |
| 11 Jan 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.53 | - |
| 10 Jan 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.53 | 500 |
| 09 Jan 2024 | 10.52 | 10.52 | 10.45 | 10.45 | 10.29 | 3,500 |
| 08 Jan 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.44 | 138,000 |
| 05 Jan 2024 | 10.66 | 10.66 | 10.60 | 10.60 | 10.44 | 500 |
| 04 Jan 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.29 | 300,500 |
| 03 Jan 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.06 | 600 |
| 02 Jan 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.85 | 200 |
| 29 Dec 2023 | 10.01 | 10.01 | 10.01 | 10.01 | 9.86 | - |
| 28 Dec 2023 | 10.01 | 10.01 | 10.01 | 10.01 | 9.86 | 600 |
| 27 Dec 2023 | 9.64 | 9.64 | 9.64 | 9.64 | 9.49 | 500 |
| 26 Dec 2023 | 10.56 | 10.56 | 10.10 | 10.25 | 10.09 | 500 |
| 22 Dec 2023 | 9.90 | 9.90 | 9.90 | 9.90 | 9.75 | - |
| 21 Dec 2023 | 9.90 | 9.90 | 9.90 | 9.90 | 9.75 | - |
| 20 Dec 2023 | 9.90 | 9.90 | 9.90 | 9.90 | 9.75 | - |
| 19 Dec 2023 | 9.56 | 9.90 | 9.56 | 9.90 | 9.75 | 400 |
| 18 Dec 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 9.85 | - |
| 15 Dec 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 9.85 | - |
| 14 Dec 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 9.85 | 996,300 |
| 13 Dec 2023 | 9.69 | 9.69 | 9.69 | 9.69 | 9.54 | 100 |
| 12 Dec 2023 | 10.19 | 10.19 | 10.19 | 10.19 | 10.03 | 100 |
| 11 Dec 2023 | 10.34 | 10.42 | 10.34 | 10.40 | 10.24 | 468,600 |
| 08 Dec 2023 | 10.36 | 10.36 | 10.36 | 10.36 | 10.20 | 184,800 |
| 07 Dec 2023 | 10.36 | 10.36 | 10.36 | 10.36 | 10.20 | - |
| 06 Dec 2023 | 10.36 | 10.36 | 10.36 | 10.36 | 10.20 | 300 |
| 05 Dec 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.24 | 200 |
| 04 Dec 2023 | 10.42 | 10.42 | 10.26 | 10.42 | 10.26 | 1,300 |
| 01 Dec 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.34 | 525,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.