Skip to main content
logo

Honda Motor Co., Ltd. (HMC)

NYSE: HMC · Real-Time Price · USD
28.59
-0.29 (-1.00%)
At close: Jun 25, 2025, 4:00 PM
28.50
-0.09 (-0.31%)
After-hours: Jun 25, 2025, 7:57 PM EDT

Honda Motor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 25, 202528.6428.7128.5728.5928.59-1.00%894,829
Jun 24, 202528.7528.9128.6928.8828.880.63%699,974
Jun 23, 202528.6328.7128.4028.7028.70-1.51%958,816
Jun 20, 202529.4029.4429.1429.1429.14-1.72%596,997
Jun 18, 202529.7629.8029.6229.6529.650.99%495,466
Jun 17, 202529.6529.6829.3429.3629.36-1.87%795,345
Jun 16, 202529.8930.0429.8429.9229.922.75%944,700
Jun 13, 202529.0129.2728.9529.1229.12-0.21%1,115,352
Jun 12, 202529.2529.3729.1629.1829.180.14%842,533
Jun 11, 202529.3329.3829.1229.1429.14-0.48%704,979
Jun 10, 202529.2129.3429.0729.2829.280.27%1,130,135
Jun 9, 202529.0829.2229.0129.2029.20-0.14%838,843
Jun 6, 202529.2129.3029.1729.2429.241.53%475,533
Jun 5, 202529.0029.0428.7628.8028.80-1.87%701,551
Jun 4, 202529.5529.6429.3529.3529.35-2.43%747,270
Jun 3, 202529.8430.1829.7430.0830.080.03%845,187
Jun 2, 202530.0430.1529.9030.0730.07-1.47%1,035,683
May 30, 202530.4630.5430.2630.5230.52-0.07%754,508
May 29, 202530.6430.6730.3730.5430.543.25%684,358
May 28, 202529.6129.7729.5429.5829.58-0.84%635,207
May 27, 202529.5229.8529.5229.8329.831.12%642,430
May 23, 202529.3829.5329.2429.5029.50-0.07%478,264
May 22, 202529.4029.6029.2929.5229.52-1.04%436,646
May 21, 202529.8130.1429.8129.8329.830.78%572,467
May 20, 202529.4729.6329.4529.6029.601.13%488,608
May 19, 202529.0029.2829.0029.2729.270.31%513,730
May 16, 202528.9429.2028.9029.1829.181.25%638,997
May 15, 202528.8028.8628.6328.8228.82-2.11%848,689
May 14, 202529.6829.7729.4029.4429.44-0.64%1,278,237
May 13, 202529.4029.6828.8029.6329.63-4.20%1,992,003
May 12, 202530.8731.1230.7730.9330.931.51%1,108,806
May 9, 202530.5330.6230.3630.4730.470.79%394,589
May 8, 202530.0030.5629.9930.2330.23-0.49%768,305
May 7, 202530.4330.5130.1830.3830.38-1.33%924,532
May 6, 202530.7330.9730.6530.7930.79-0.03%662,298
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