Honda Motor Co., Ltd. (LON:0J5T)
London · Delayed Price · Currency is GBP · Price in USD 31.46
-0.98 (-3.01%)
At close: Aug 7, 2025
Altair Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 31.67 | 31.72 | 31.46 | 31.46 | 31.46 | -3.01% | 913 |
| Aug 6, 2025 | 32.80 | 32.84 | 32.18 | 32.44 | 32.44 | 2.33% | 937 |
| Aug 5, 2025 | 31.56 | 31.71 | 31.33 | 31.70 | 31.70 | 0.13% | 666 |
| Aug 4, 2025 | 31.67 | 31.72 | 31.55 | 31.66 | 31.66 | 1.60% | 867 |
| Aug 1, 2025 | 31.31 | 31.57 | 31.00 | 31.16 | 31.16 | -0.85% | 636 |
| Jul 31, 2025 | 31.43 | 31.57 | 31.25 | 31.43 | 31.43 | -2.09% | 95 |
| Jul 30, 2025 | 32.16 | 32.18 | 31.55 | 32.10 | 32.10 | -2.31% | 668 |
| Jul 29, 2025 | 32.50 | 33.00 | 32.50 | 32.86 | 32.86 | -1.04% | 376 |
| Jul 28, 2025 | 33.47 | 33.56 | 33.20 | 33.20 | 33.20 | 0.74% | 1,900 |
| Jul 25, 2025 | 33.00 | 33.08 | 32.66 | 32.96 | 32.96 | -2.27% | 2,968 |
| Jul 24, 2025 | 33.67 | 33.93 | 33.48 | 33.73 | 33.73 | -1.68% | 6,507 |
| Jul 23, 2025 | 32.35 | 34.43 | 32.35 | 34.30 | 34.30 | 12.72% | 12,090 |
| Jul 22, 2025 | 30.28 | 30.43 | 30.27 | 30.43 | 30.43 | 0.07% | 24 |
| Jul 21, 2025 | 30.21 | 30.43 | 30.00 | 30.41 | 30.41 | 1.38% | 175 |
| Jul 18, 2025 | 30.39 | 30.39 | 30.00 | 30.00 | 30.00 | -0.94% | 495 |
| Jul 17, 2025 | 30.11 | 30.29 | 30.01 | 30.28 | 30.28 | -0.42% | 211 |
| Jul 16, 2025 | 30.37 | 30.41 | 30.27 | 30.41 | 30.41 | -1.30% | 479 |
| Jul 15, 2025 | 30.96 | 31.00 | 30.81 | 30.81 | 30.81 | -0.73% | 2,404 |
| Jul 14, 2025 | 30.88 | 31.05 | 30.81 | 31.04 | 31.04 | 1.39% | 915 |
| Jul 11, 2025 | 30.63 | 30.71 | 30.55 | 30.61 | 30.61 | -0.19% | 173 |
| Jul 10, 2025 | 30.33 | 30.70 | 30.32 | 30.67 | 30.67 | 0.55% | 347 |
| Jul 9, 2025 | 30.01 | 30.50 | 30.01 | 30.50 | 30.50 | 2.51% | 457 |
| Jul 8, 2025 | 29.31 | 29.75 | 29.29 | 29.75 | 29.75 | 2.12% | 1,266 |
| Jul 7, 2025 | 29.63 | 29.63 | 29.12 | 29.14 | 29.14 | -3.69% | 1,853 |
| Jul 3, 2025 | 30.10 | 30.30 | 30.10 | 30.25 | 30.25 | 2.37% | 389 |
| Jul 2, 2025 | 29.52 | 30.05 | 29.51 | 29.55 | 29.55 | 0.67% | 556 |
| Jul 1, 2025 | 28.93 | 29.37 | 28.93 | 29.36 | 29.36 | 0.99% | 376 |
| Jun 30, 2025 | 29.56 | 29.63 | 28.90 | 29.07 | 29.07 | -1.87% | 1,289 |
| Jun 27, 2025 | 29.58 | 29.86 | 29.58 | 29.62 | 29.62 | 2.81% | 1,131 |
| Jun 26, 2025 | 28.61 | 28.82 | 28.56 | 28.81 | 28.81 | 0.56% | 558 |
| Jun 25, 2025 | 28.57 | 28.71 | 28.57 | 28.65 | 28.65 | -0.76% | 252 |
| Jun 24, 2025 | 28.78 | 28.90 | 28.72 | 28.87 | 28.87 | 0.70% | 524 |
| Jun 23, 2025 | 29.14 | 29.67 | 28.40 | 28.67 | 28.67 | -1.85% | 974 |
| Jun 20, 2025 | 29.99 | 29.99 | 29.21 | 29.21 | 29.21 | -1.65% | 1,014 |
| Jun 18, 2025 | 29.98 | 29.98 | 29.67 | 29.70 | 29.70 | 0.58% | 549 |
| Jun 17, 2025 | 29.84 | 29.84 | 29.53 | 29.53 | 29.53 | -1.38% | 2,223 |
| Jun 16, 2025 | 29.76 | 30.04 | 29.76 | 29.94 | 29.94 | 2.47% | 708 |
| Jun 13, 2025 | 28.99 | 29.27 | 28.95 | 29.22 | 29.22 | -0.01% | 152 |
| Jun 12, 2025 | 29.14 | 29.34 | 29.14 | 29.22 | 29.22 | -0.34% | 40,306 |
| Jun 11, 2025 | 29.33 | 29.38 | 29.25 | 29.32 | 29.32 | 0.24% | 265 |
| Jun 10, 2025 | 29.15 | 29.27 | 29.09 | 29.25 | 29.25 | 0.21% | 202 |
| Jun 9, 2025 | 29.12 | 29.19 | 29.01 | 29.19 | 29.19 | - | 413 |
| Jun 6, 2025 | 29.21 | 29.40 | 29.19 | 29.19 | 29.19 | 0.88% | 258 |
| Jun 5, 2025 | 29.01 | 29.01 | 28.87 | 28.94 | 28.94 | -1.97% | 1,013 |
| Jun 4, 2025 | 29.74 | 29.74 | 29.45 | 29.52 | 29.52 | -2.02% | 561 |
| Jun 3, 2025 | 29.84 | 30.16 | 29.74 | 30.13 | 30.13 | 0.72% | 784 |
| Jun 2, 2025 | 30.22 | 30.22 | 29.91 | 29.91 | 29.91 | -1.48% | 1,232 |
| May 30, 2025 | 30.54 | 30.59 | 30.32 | 30.36 | 30.36 | -0.47% | 320 |
| May 29, 2025 | 30.60 | 30.73 | 30.37 | 30.50 | 30.50 | 2.89% | 1,028 |
| May 28, 2025 | 29.75 | 29.75 | 29.60 | 29.65 | 29.65 | -0.46% | 148 |