Stockscreener 앱 받기
30.47
0.79%
0.24
시간 외 거래:
30.50
0.03
+0.10%
Honda Motor Adr 주식 (HMC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-09 | $30.61 | $30.36 | $0.255 | 394,328.0 | +0.79% |
| 2025-05-08 | $30.56 | $29.99 | $0.57 | 767,889.0 | -0.49% |
| 2025-05-07 | $30.51 | $30.18 | $0.33 | 924,245.0 | -1.33% |
| 2025-05-06 | $30.97 | $30.65 | $0.32 | 662,176.0 | -0.03% |
| 2025-05-05 | $30.95 | $30.68 | $0.275 | 594,410.0 | +0.39% |
| 2025-05-02 | $30.86 | $30.59 | $0.2711 | 562,796.0 | +1.15% |
| 2025-05-01 | $30.59 | $30.32 | $0.27 | 528,755.0 | -0.59% |
| 2025-04-30 | $30.59 | $30.09 | $0.50 | 468,722.0 | -0.94% |
| 2025-04-29 | $30.87 | $30.51 | $0.36 | 478,294.0 | +0.95% |
| 2025-04-28 | $30.61 | $30.29 | $0.3238 | 704,987.0 | +0.99% |
| 2025-04-25 | $30.27 | $29.88 | $0.39 | 910,080.0 | +0.23% |
| 2025-04-24 | $30.16 | $29.79 | $0.37 | 1,042,500.0 | +1.55% |
| 2025-04-23 | $30.29 | $29.62 | $0.67 | 1,332,303.0 | -0.37% |
| 2025-04-22 | $29.94 | $29.57 | $0.3698 | 925,246.0 | +2.16% |
| 2025-04-21 | $29.42 | $28.95 | $0.47 | 1,056,930.0 | +0.14% |
| 2025-04-17 | $29.24 | $28.93 | $0.31 | 1,314,504.0 | +2.32% |
| 2025-04-16 | $28.74 | $28.21 | $0.53 | 815,770.0 | -0.39% |
| 2025-04-15 | $28.90 | $28.47 | $0.43 | 893,466.0 | +1.49% |
| 2025-04-14 | $28.35 | $27.68 | $0.67 | 1,066,387.0 | +1.92% |
| 2025-04-11 | $27.65 | $26.95 | $0.702 | 948,663.0 | +3.80% |
Honda Motor Adr 주식 (HMC) 연도별 가격 이력
이 심층 분석에서는 Honda Motor Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HMC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Honda Motor Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Honda Motor Adr 주식 (HMC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $30.97 | $29.99 | $0.98 | 4,828,927.0 | -0.13% |
| 2025-04 | $30.87 | $24.56 | $6.31 | 24,657,912.0 | +12.46% |
| 2025-03 | $30.43 | $26.53 | $3.89 | 23,055,094.0 | -2.37% |
| 2025-02 | $29.00 | $26.41 | $2.59 | 22,360,413.0 | -1.94% |
| 2025-01 | $30.57 | $27.77 | $2.80 | 25,403,677.0 | -0.74% |
Honda Motor Adr 주식 (HMC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $29.10 | $23.41 | $5.69 | 42,170,664.0 | +10.04% |
| 2024-11 | $30.56 | $25.55 | $5.00 | 23,724,350.0 | -14.55% |
| 2024-10 | $32.62 | $30.16 | $2.46 | 13,445,398.0 | -4.48% |
| 2024-09 | $33.72 | $30.30 | $3.42 | 14,115,643.0 | -3.70% |
| 2024-08 | $33.14 | $27.69 | $5.45 | 20,250,356.0 | +2.01% |
| 2024-07 | $33.10 | $30.71 | $2.39 | 17,874,949.0 | +0.19% |
| 2024-06 | $33.73 | $31.23 | $2.50 | 12,375,529.0 | -4.95% |
| 2024-05 | $34.99 | $32.65 | $2.34 | 17,577,847.0 | -0.21% |
| 2024-04 | $37.34 | $33.31 | $4.03 | 17,547,320.0 | -8.70% |
| 2024-03 | $37.90 | $34.60 | $3.30 | 26,369,883.0 | +4.61% |
| 2024-02 | $36.03 | $33.28 | $2.75 | 17,950,641.0 | +6.27% |
| 2024-01 | $33.87 | $30.57 | $3.30 | 20,783,248.0 | +8.35% |
Honda Motor Adr 주식 (HMC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $31.17 | $29.05 | $2.12 | 21,403,349.0 | +0.82% |
| 2023-11 | $32.57 | $30.56 | $2.01 | 24,645,990.0 | -0.29% |
| 2023-10 | $34.40 | $30.34 | $4.06 | 22,341,679.0 | -8.59% |
| 2023-09 | $36.82 | $32.23 | $4.59 | 21,258,688.0 | +4.05% |
| 2023-08 | $32.57 | $30.13 | $2.44 | 20,027,252.0 | +1.28% |
| 2023-07 | $31.93 | $29.66 | $2.27 | 17,824,187.0 | +5.31% |
| 2023-06 | $32.62 | $28.49 | $4.13 | 28,023,860.0 | +6.69% |
| 2023-05 | $29.10 | $25.93 | $3.18 | 22,937,176.0 | +6.88% |
| 2023-04 | $27.08 | $25.75 | $1.33 | 17,852,125.0 | +0.34% |
| 2023-03 | $26.83 | $24.60 | $2.23 | 24,197,866.0 | +2.00% |
| 2023-02 | $26.36 | $24.32 | $2.04 | 20,177,854.0 | +4.63% |
| 2023-01 | $24.82 | $22.96 | $1.86 | 22,865,366.0 | +8.57% |
0.32%
0.51%
자본화:
|
볼륨(24시간):