Honda Motor Co., Ltd. (HMC)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.

Añadir a la lista de seguimiento

31.47

+0.03

(+0.10%)

Al cierre: 04:00PM EDT

32.00

+0.53

(+1.68%)

Fuera de horario:

07:45PM EDT

Periodo de tiempo:

13 sept 2023 - 13 sept 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
13 sept 2024	31.43	31.65	31.35	31.47	31.47	423,021
12 sept 2024	31.17	31.54	31.14	31.44	31.44	712,700
11 sept 2024	30.70	30.99	30.30	30.98	30.98	765,100
10 sept 2024	31.21	31.32	30.52	30.84	30.84	2,108,200
09 sept 2024	31.54	31.79	31.52	31.53	31.53	787,800
06 sept 2024	32.12	32.23	31.28	31.31	31.31	544,800
05 sept 2024	32.14	32.42	32.14	32.37	32.37	736,300
04 sept 2024	31.84	31.96	31.66	31.77	31.77	716,700
03 sept 2024	32.86	32.95	32.34	32.36	32.36	561,900
30 ago 2024	32.99	33.07	32.82	32.95	32.95	738,400
29 ago 2024	32.80	33.14	32.73	32.90	32.90	546,400
28 ago 2024	32.51	32.74	32.49	32.55	32.55	533,000
27 ago 2024	32.46	32.69	32.46	32.59	32.59	523,500
26 ago 2024	32.11	32.23	32.00	32.02	32.02	793,800
23 ago 2024	32.39	32.74	32.30	32.69	32.69	514,500
22 ago 2024	32.30	32.32	31.98	32.02	32.02	518,000
21 ago 2024	32.19	32.28	32.03	32.17	32.17	617,000
20 ago 2024	32.19	32.28	31.82	31.83	31.83	682,000
19 ago 2024	32.05	32.51	32.00	32.47	32.47	1,228,300
16 ago 2024	31.60	31.77	31.60	31.72	31.72	410,900
15 ago 2024	31.55	31.79	31.51	31.67	31.67	1,329,000
14 ago 2024	30.65	30.68	30.45	30.60	30.60	636,300
13 ago 2024	29.51	29.95	29.48	29.90	29.90	1,005,300
12 ago 2024	29.65	29.68	29.28	29.29	29.29	786,500
09 ago 2024	29.18	29.58	28.96	29.49	29.49	910,100
08 ago 2024	29.65	29.75	29.12	29.44	29.44	1,079,000
07 ago 2024	30.12	31.04	29.62	29.65	29.65	1,696,500
06 ago 2024	29.65	29.76	29.22	29.60	29.60	1,906,200
05 ago 2024	27.69	29.38	27.69	29.02	29.02	1,789,700
02 ago 2024	30.27	30.49	29.80	30.03	30.03	1,202,200
01 ago 2024	31.37	31.41	30.88	30.98	30.98	1,128,600
31 jul 2024	32.33	32.47	32.18	32.30	32.30	786,900
30 jul 2024	31.73	31.86	31.51	31.63	31.63	830,400
29 jul 2024	31.57	31.70	31.35	31.49	31.49	663,300
26 jul 2024	31.07	31.33	31.07	31.28	31.28	616,300
25 jul 2024	31.03	31.18	30.71	30.87	30.87	762,000
24 jul 2024	31.70	31.72	31.16	31.17	31.17	716,900
23 jul 2024	32.22	32.30	32.08	32.19	32.19	860,100
22 jul 2024	32.03	32.35	32.02	32.33	32.33	1,110,500
19 jul 2024	31.75	31.75	31.38	31.43	31.43	1,302,000
18 jul 2024	32.14	32.17	31.77	31.85	31.85	913,800
17 jul 2024	32.57	32.69	32.46	32.54	32.54	957,400
16 jul 2024	32.33	32.60	32.24	32.56	32.56	645,300
15 jul 2024	32.67	32.73	32.47	32.49	32.49	739,400
12 jul 2024	32.35	32.67	32.33	32.59	32.59	511,300
11 jul 2024	32.33	32.38	32.07	32.18	32.18	956,500
10 jul 2024	31.80	32.11	31.80	32.06	32.06	654,800
09 jul 2024	31.78	31.78	31.59	31.64	31.64	705,300
08 jul 2024	31.84	31.95	31.79	31.82	31.82	587,300
05 jul 2024	32.50	32.50	32.28	32.45	32.45	384,000
03 jul 2024	32.33	32.55	32.24	32.48	32.48	359,400
02 jul 2024	32.34	32.43	32.28	32.40	32.40	1,517,600
01 jul 2024	32.97	33.10	32.72	32.86	32.86	2,235,900
28 jun 2024	32.33	32.34	32.16	32.24	32.24	442,200
27 jun 2024	31.92	32.19	31.92	32.12	32.12	594,800
26 jun 2024	32.07	32.10	31.91	32.04	32.04	449,600
25 jun 2024	32.44	32.47	32.22	32.41	32.41	658,900
24 jun 2024	31.75	31.95	31.73	31.82	31.82	832,100
21 jun 2024	31.34	31.40	31.25	31.37	31.37	512,500
20 jun 2024	31.51	31.61	31.42	31.55	31.55	583,300
18 jun 2024	31.68	31.89	31.66	31.81	31.81	525,800
17 jun 2024	31.33	31.72	31.23	31.65	31.65	954,700
14 jun 2024	31.79	32.06	31.78	32.04	32.04	762,100
13 jun 2024	32.27	32.29	31.86	31.96	31.96	669,100
12 jun 2024	32.82	32.91	32.66	32.71	32.71	680,600
11 jun 2024	32.50	32.52	32.26	32.31	32.31	616,600
10 jun 2024	32.46	32.79	32.40	32.75	32.75	536,300
07 jun 2024	32.04	32.38	32.04	32.20	32.20	809,400
06 jun 2024	32.35	32.42	32.28	32.36	32.36	643,000
05 jun 2024	32.45	32.45	32.03	32.40	32.40	882,500
04 jun 2024	32.95	33.03	32.65	32.71	32.71	872,200
03 jun 2024	33.64	33.73	33.37	33.60	33.60	839,100
31 may 2024	33.66	33.96	33.50	33.92	33.92	661,100
30 may 2024	33.09	33.41	33.06	33.31	33.31	2,662,900
29 may 2024	32.81	32.98	32.70	32.79	32.79	1,115,500
28 may 2024	33.26	33.37	33.19	33.23	33.23	646,700
24 may 2024	33.05	33.25	32.92	33.24	33.24	494,400
23 may 2024	33.15	33.15	32.65	32.71	32.71	699,000
22 may 2024	33.16	33.24	33.01	33.08	33.08	446,700
21 may 2024	33.54	33.58	33.31	33.38	33.38	582,300
20 may 2024	33.90	34.05	33.79	33.86	33.86	1,118,600
17 may 2024	33.30	33.32	33.09	33.24	33.24	616,200
16 may 2024	33.00	33.14	32.82	32.82	32.82	1,109,800
15 may 2024	33.69	33.89	33.66	33.84	33.84	712,500
14 may 2024	33.50	33.63	33.35	33.52	33.52	830,900
13 may 2024	33.95	34.06	33.78	33.79	33.79	843,500
10 may 2024	34.19	34.55	33.65	33.78	33.78	1,069,700
09 may 2024	33.78	33.97	33.77	33.94	33.94	826,800
08 may 2024	33.77	33.97	33.64	33.88	33.88	739,900
07 may 2024	34.70	34.70	34.31	34.33	34.33	796,900
06 may 2024	34.71	34.99	34.71	34.96	34.96	495,000
03 may 2024	34.62	34.77	34.45	34.59	34.59	743,800
02 may 2024	34.25	34.46	34.12	34.36	34.36	646,700
01 may 2024	33.92	34.17	33.78	33.82	33.82	964,200
30 abr 2024	34.28	34.39	33.99	33.99	33.99	1,152,500
29 abr 2024	33.99	34.11	33.95	34.10	34.10	888,000
26 abr 2024	33.64	33.90	33.63	33.85	33.85	1,287,500
25 abr 2024	33.55	33.73	33.31	33.65	33.65	1,147,200
24 abr 2024	34.70	34.70	34.33	34.41	34.41	699,300
23 abr 2024	34.41	34.60	34.34	34.58	34.58	790,800
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,626.02+30.26(+0.54%)

Dow Jones41,393.78+297.01(+0.72%)

Nasdaq17,683.98+114.30(+0.65%)

Russell 20002,182.49+53.06(+2.49%)

Petróleo69.24+0.27(+0.39%)

Oro2,606.20+25.60(+0.99%)

Honda Motor Co., Ltd. (HMC)

S&P 500
5,626.02
+30.26(+0.54%)

Dow Jones
41,393.78
+297.01(+0.72%)

Nasdaq
17,683.98
+114.30(+0.65%)

Russell 2000
2,182.49
+53.06(+2.49%)

Petróleo
69.24
+0.27(+0.39%)

Oro
2,606.20
+25.60(+0.99%)