Honda Motor Co., Ltd. (HMC)
NYSE: HMC · Real-Time Price · USD
33.86
-0.25 (-0.72%)
Aug 27, 2025, 3:56 PM - Market open
Honda Motor Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 27, 2025 | 33.66 | 33.82 | 33.56 | 33.82 | - | -0.84% | 286,490 |
Aug 26, 2025 | 33.95 | 34.11 | 33.84 | 34.10 | 34.10 | -0.50% | 777,190 |
Aug 25, 2025 | 34.53 | 34.57 | 34.26 | 34.27 | 34.27 | -0.98% | 687,325 |
Aug 22, 2025 | 34.06 | 34.66 | 34.02 | 34.61 | 34.61 | 2.03% | 1,067,200 |
Aug 21, 2025 | 33.88 | 33.96 | 33.78 | 33.92 | 33.92 | -1.74% | 520,902 |
Aug 20, 2025 | 34.56 | 34.70 | 34.47 | 34.52 | 34.52 | 1.44% | 990,720 |
Aug 19, 2025 | 33.93 | 34.17 | 33.93 | 34.03 | 34.03 | 0.15% | 852,673 |
Aug 18, 2025 | 33.66 | 33.98 | 33.62 | 33.98 | 33.98 | 1.77% | 779,126 |
Aug 15, 2025 | 33.47 | 33.63 | 33.36 | 33.39 | 33.39 | 0.42% | 570,711 |
Aug 14, 2025 | 33.03 | 33.26 | 33.00 | 33.25 | 33.25 | -0.45% | 670,201 |
Aug 13, 2025 | 33.25 | 33.47 | 33.25 | 33.40 | 33.40 | -0.45% | 1,020,558 |
Aug 12, 2025 | 33.42 | 33.64 | 33.41 | 33.55 | 33.55 | 2.60% | 955,168 |
Aug 11, 2025 | 32.57 | 32.82 | 32.57 | 32.70 | 32.70 | 0.43% | 812,519 |
Aug 8, 2025 | 32.77 | 32.78 | 32.56 | 32.56 | 32.56 | 3.50% | 1,242,659 |
Aug 7, 2025 | 31.67 | 31.77 | 31.38 | 31.46 | 31.46 | -2.84% | 851,369 |
Aug 6, 2025 | 32.68 | 32.96 | 32.17 | 32.38 | 32.38 | 2.40% | 1,085,446 |
Aug 5, 2025 | 31.53 | 31.73 | 31.52 | 31.62 | 31.62 | -0.28% | 888,587 |
Aug 4, 2025 | 31.58 | 31.73 | 31.53 | 31.71 | 31.71 | 1.21% | 927,683 |
Aug 1, 2025 | 31.57 | 31.61 | 31.01 | 31.33 | 31.33 | 0.29% | 954,283 |
Jul 31, 2025 | 31.43 | 31.60 | 31.18 | 31.24 | 31.24 | -1.92% | 1,093,304 |
Jul 30, 2025 | 32.18 | 32.19 | 31.74 | 31.85 | 31.85 | -2.87% | 1,272,969 |
Jul 29, 2025 | 33.00 | 33.01 | 32.71 | 32.79 | 32.79 | -1.35% | 1,772,324 |
Jul 28, 2025 | 33.51 | 33.56 | 33.16 | 33.24 | 33.24 | 0.39% | 1,091,761 |
Jul 25, 2025 | 33.08 | 33.13 | 32.73 | 33.11 | 33.11 | -1.43% | 1,492,624 |
Jul 24, 2025 | 33.52 | 33.94 | 33.46 | 33.59 | 33.59 | -2.35% | 1,508,338 |
Jul 23, 2025 | 33.51 | 34.51 | 33.51 | 34.40 | 34.40 | 13.12% | 3,760,122 |
Jul 22, 2025 | 30.28 | 30.45 | 30.25 | 30.41 | 30.41 | 0.30% | 732,416 |
Jul 21, 2025 | 30.21 | 30.50 | 30.09 | 30.32 | 30.32 | 1.07% | 728,195 |
Jul 18, 2025 | 30.19 | 30.24 | 29.96 | 30.00 | 30.00 | -1.19% | 608,383 |
Jul 17, 2025 | 30.08 | 30.40 | 30.06 | 30.36 | 30.36 | -0.62% | 1,069,933 |
Jul 16, 2025 | 30.33 | 30.56 | 30.26 | 30.55 | 30.55 | -0.84% | 851,076 |
Jul 15, 2025 | 30.99 | 31.02 | 30.79 | 30.81 | 30.81 | -0.87% | 856,647 |
Jul 14, 2025 | 30.88 | 31.09 | 30.85 | 31.08 | 31.08 | 1.20% | 725,532 |
Jul 11, 2025 | 30.63 | 30.71 | 30.54 | 30.71 | 30.71 | -0.13% | 760,948 |
Jul 10, 2025 | 30.44 | 30.79 | 30.37 | 30.75 | 30.75 | 0.49% | 1,789,162 |
Jul 9, 2025 | 30.30 | 30.61 | 30.24 | 30.60 | 30.60 | 2.79% | 1,554,875 |
Jul 8, 2025 | 29.31 | 29.78 | 29.29 | 29.77 | 29.77 | 2.27% | 1,512,222 |
Jul 7, 2025 | 29.39 | 29.53 | 28.99 | 29.11 | 29.11 | -3.86% | 1,262,967 |
Jul 3, 2025 | 30.10 | 30.34 | 30.06 | 30.28 | 30.28 | 2.02% | 554,113 |
Jul 2, 2025 | 29.72 | 30.05 | 29.48 | 29.68 | 29.68 | 1.64% | 1,263,680 |
Jul 1, 2025 | 29.01 | 29.41 | 28.93 | 29.20 | 29.20 | 1.28% | 1,341,603 |
Jun 30, 2025 | 29.00 | 29.08 | 28.82 | 28.83 | 28.83 | -2.93% | 1,104,922 |
Jun 27, 2025 | 29.58 | 29.87 | 29.55 | 29.70 | 29.70 | 3.09% | 1,204,468 |
Jun 26, 2025 | 28.61 | 28.84 | 28.58 | 28.81 | 28.81 | 0.77% | 845,150 |
Jun 25, 2025 | 28.64 | 28.71 | 28.57 | 28.59 | 28.59 | -1.00% | 894,887 |
Jun 24, 2025 | 28.75 | 28.91 | 28.69 | 28.88 | 28.88 | 0.63% | 699,974 |
Jun 23, 2025 | 28.63 | 28.71 | 28.40 | 28.70 | 28.70 | -1.51% | 958,816 |
Jun 20, 2025 | 29.40 | 29.44 | 29.14 | 29.14 | 29.14 | -1.72% | 596,997 |
Jun 18, 2025 | 29.76 | 29.80 | 29.62 | 29.65 | 29.65 | 0.99% | 495,466 |
Jun 17, 2025 | 29.65 | 29.68 | 29.34 | 29.36 | 29.36 | -1.87% | 795,345 |