Honda Motor Co., Ltd. (HMC)
NYSE: HMC · Real-Time Price · USD
30.79
-0.01 (-0.03%)
May 6, 2025, 4:00 PM EDT - Market closed

Honda Motor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 6, 202530.7330.9730.6530.7930.79-0.03%662,146
May 5, 202530.6830.9530.6830.8030.800.39%594,683
May 2, 202530.8030.8630.5930.6830.681.15%563,460
May 1, 202530.4330.5930.3230.3330.33-0.59%528,815
Apr 30, 202530.2230.5930.0930.5130.51-0.94%469,267
Apr 29, 202530.5130.8730.5130.8030.800.95%478,538
Apr 28, 202530.3730.6130.2930.5130.510.99%705,949
Apr 25, 202530.0130.2729.8830.2130.210.23%910,337
Apr 24, 202529.7930.1629.7930.1430.141.55%1,043,617
Apr 23, 202530.0030.2929.6229.6829.68-0.37%1,333,397
Apr 22, 202529.6929.9429.5729.7929.792.16%929,122
Apr 21, 202529.3529.4228.9529.1629.160.14%1,057,292
Apr 17, 202529.0029.2428.9329.1229.122.32%1,315,405
Apr 16, 202528.4528.7428.2128.4628.46-0.39%816,518
Apr 15, 202528.6728.9028.4728.5728.571.49%893,880
Apr 14, 202527.7428.3527.6828.1528.151.92%1,067,909
Apr 11, 202527.0327.6526.9527.6227.623.80%949,253
Apr 10, 202526.9227.0526.0326.6126.61-3.66%1,521,958
Apr 9, 202525.4327.8325.2627.6227.629.52%2,424,513
Apr 8, 202526.4526.6124.9425.2225.22-0.47%1,781,473
Apr 7, 202524.7626.2424.5625.3425.341.36%2,192,383
Apr 4, 202525.2025.3024.5625.0025.00-5.09%1,831,237
Apr 3, 202526.7326.9626.2926.3426.34-3.55%1,558,432
Apr 2, 202527.0127.3626.9527.3127.311.90%1,033,672
Apr 1, 202527.0427.0426.6626.8026.80-1.22%910,097
Mar 31, 202526.6127.1826.5327.1327.13-0.48%886,331
Mar 28, 202527.8727.8927.2027.2627.26-5.25%1,605,924
Mar 27, 202528.8429.0028.5428.7728.77-2.71%1,042,575
Mar 26, 202529.7529.8229.4429.5729.57-1.86%1,065,598
Mar 25, 202530.1630.1930.0330.1330.130.27%771,417
Mar 24, 202529.9530.1129.9530.0530.050.07%1,210,396
Mar 21, 202530.0030.1529.9030.0330.03-0.40%1,089,195
Mar 20, 202530.0230.2329.8930.1530.15-0.50%1,362,089
Mar 19, 202530.2330.3730.1330.3030.30-0.36%1,424,668
Mar 18, 202530.3130.4330.1630.4130.411.43%1,037,321
Mar 17, 202529.7430.0829.6829.9829.981.90%1,180,602
Mar 14, 202529.3029.4829.2029.4229.422.05%1,258,955
Mar 13, 202528.8829.0628.7328.8328.83-0.62%650,136
Mar 12, 202529.2229.2928.8829.0129.010.24%1,090,294
Mar 11, 202529.2029.3928.6228.9428.940.03%1,648,010
Mar 10, 202529.1529.3328.7628.9328.93-0.89%807,909
Mar 7, 202529.0029.2228.7829.1929.191.35%1,120,675
Mar 6, 202528.7528.9428.6228.8028.80-1,327,770
Mar 5, 202528.3028.8628.3028.8028.805.38%1,372,589
Mar 4, 202527.5227.6427.0227.3327.33-0.62%1,475,870
Mar 3, 202528.2828.4627.3627.5027.50-1.04%1,715,204
Feb 28, 202527.6827.8327.4927.7927.790.51%941,742
Feb 27, 202528.0928.1327.6527.6527.65-0.86%977,491
Feb 26, 202528.0128.1127.8227.8927.890.90%1,110,495
Feb 25, 202527.7027.8227.4227.6427.642.18%958,072