Honda Motor Co., Ltd. (HMC)
NYSE: HMC · Real-Time Price · USD
30.23
-0.06 (-0.20%)
Oct 25, 2024, 4:00 PM EDT - Market closed
Honda Motor Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 30.42 | 30.42 | 30.16 | 30.29 | 30.29 | -0.39% | 512,269 |
Oct 23, 2024 | 30.48 | 30.63 | 30.25 | 30.41 | 30.41 | -0.10% | 760,515 |
Oct 22, 2024 | 30.29 | 30.48 | 30.23 | 30.44 | 30.44 | -0.20% | 881,959 |
Oct 21, 2024 | 30.69 | 30.71 | 30.42 | 30.50 | 30.50 | -1.49% | 693,273 |
Oct 18, 2024 | 30.97 | 31.04 | 30.87 | 30.96 | 30.96 | -0.06% | 554,481 |
Oct 17, 2024 | 31.12 | 31.12 | 30.94 | 30.98 | 30.98 | -0.32% | 717,930 |
Oct 16, 2024 | 30.96 | 31.10 | 30.93 | 31.08 | 31.08 | 1.34% | 477,716 |
Oct 15, 2024 | 31.10 | 31.15 | 30.67 | 30.67 | 30.67 | -3.80% | 1,037,534 |
Oct 14, 2024 | 31.70 | 31.88 | 31.57 | 31.88 | 31.88 | 0.60% | 357,328 |
Oct 11, 2024 | 31.37 | 31.76 | 31.37 | 31.69 | 31.69 | -0.41% | 358,231 |
Oct 10, 2024 | 31.69 | 31.82 | 31.56 | 31.82 | 31.82 | 1.18% | 516,182 |
Oct 9, 2024 | 31.27 | 31.52 | 31.05 | 31.45 | 31.45 | -1.69% | 730,879 |
Oct 8, 2024 | 32.01 | 32.06 | 31.82 | 31.99 | 31.99 | -0.25% | 379,697 |
Oct 7, 2024 | 32.27 | 32.32 | 31.95 | 32.07 | 32.07 | -1.69% | 423,707 |
Oct 4, 2024 | 32.14 | 32.62 | 32.14 | 32.62 | 32.62 | 2.68% | 550,986 |
Oct 3, 2024 | 31.82 | 31.87 | 31.63 | 31.77 | 31.77 | -1.73% | 575,708 |
Oct 2, 2024 | 32.06 | 32.37 | 31.96 | 32.33 | 32.33 | 1.44% | 936,706 |
Oct 1, 2024 | 32.04 | 32.04 | 31.73 | 31.87 | 31.87 | 0.44% | 606,839 |
Sep 30, 2024 | 31.94 | 31.95 | 31.56 | 31.73 | 31.73 | -1.52% | 575,173 |
Sep 27, 2024 | 33.14 | 33.14 | 32.18 | 32.22 | 32.22 | -4.14% | 755,087 |
Sep 26, 2024 | 33.45 | 33.72 | 33.45 | 33.61 | 33.61 | 2.22% | 450,812 |
Sep 25, 2024 | 32.78 | 32.92 | 32.72 | 32.88 | 32.88 | 0.43% | 796,015 |
Sep 24, 2024 | 32.88 | 32.92 | 32.66 | 32.74 | 32.74 | -0.64% | 734,182 |
Sep 23, 2024 | 32.72 | 32.99 | 32.70 | 32.95 | 32.95 | 0.70% | 400,384 |
Sep 20, 2024 | 32.66 | 32.79 | 32.43 | 32.72 | 32.72 | 0.31% | 529,309 |
Sep 19, 2024 | 32.70 | 32.80 | 32.56 | 32.62 | 32.62 | 2.80% | 744,743 |
Sep 18, 2024 | 31.71 | 32.17 | 31.64 | 31.73 | 31.73 | 0.79% | 455,671 |
Sep 17, 2024 | 31.50 | 31.70 | 31.26 | 31.48 | 31.48 | -0.38% | 917,358 |
Sep 16, 2024 | 31.50 | 31.64 | 31.41 | 31.60 | 31.60 | 0.41% | 516,412 |
Sep 13, 2024 | 31.43 | 31.65 | 31.35 | 31.47 | 31.47 | 0.10% | 445,180 |
Sep 12, 2024 | 31.17 | 31.54 | 31.14 | 31.44 | 31.44 | 1.48% | 712,723 |
Sep 11, 2024 | 30.70 | 30.99 | 30.30 | 30.98 | 30.98 | 0.45% | 765,160 |
Sep 10, 2024 | 31.21 | 31.32 | 30.53 | 30.84 | 30.84 | -2.19% | 2,108,290 |
Sep 9, 2024 | 31.54 | 31.79 | 31.52 | 31.53 | 31.53 | 0.70% | 787,929 |
Sep 6, 2024 | 32.12 | 32.23 | 31.28 | 31.31 | 31.31 | -3.27% | 544,937 |
Sep 5, 2024 | 32.14 | 32.42 | 32.14 | 32.37 | 32.37 | 1.89% | 736,338 |
Sep 4, 2024 | 31.84 | 31.96 | 31.66 | 31.77 | 31.77 | -1.82% | 716,633 |
Sep 3, 2024 | 32.86 | 32.95 | 32.34 | 32.36 | 32.36 | -1.79% | 561,945 |
Aug 30, 2024 | 32.99 | 33.07 | 32.82 | 32.95 | 32.95 | 0.15% | 738,423 |
Aug 29, 2024 | 32.80 | 33.14 | 32.73 | 32.90 | 32.90 | 1.08% | 546,544 |
Aug 28, 2024 | 32.51 | 32.74 | 32.49 | 32.55 | 32.55 | -0.12% | 532,992 |
Aug 27, 2024 | 32.46 | 32.69 | 32.46 | 32.59 | 32.59 | 1.78% | 523,481 |
Aug 26, 2024 | 32.11 | 32.23 | 32.00 | 32.02 | 32.02 | -2.05% | 793,768 |
Aug 23, 2024 | 32.39 | 32.74 | 32.30 | 32.69 | 32.69 | 2.09% | 514,482 |
Aug 22, 2024 | 32.30 | 32.32 | 31.98 | 32.02 | 32.02 | -0.47% | 518,123 |
Aug 21, 2024 | 32.19 | 32.28 | 32.03 | 32.17 | 32.17 | 1.07% | 617,240 |
Aug 20, 2024 | 32.19 | 32.28 | 31.82 | 31.83 | 31.83 | -1.97% | 682,042 |
Aug 19, 2024 | 32.05 | 32.51 | 32.00 | 32.47 | 32.47 | 2.36% | 1,228,312 |
Aug 16, 2024 | 31.60 | 31.77 | 31.60 | 31.72 | 31.72 | 0.16% | 410,998 |
Aug 15, 2024 | 31.55 | 31.79 | 31.51 | 31.67 | 31.67 | 3.50% | 1,329,070 |
Aug 14, 2024 | 30.65 | 30.68 | 30.45 | 30.60 | 30.60 | 2.34% | 636,360 |
Aug 13, 2024 | 29.51 | 29.95 | 29.48 | 29.90 | 29.90 | 2.08% | 1,005,262 |
Aug 12, 2024 | 29.65 | 29.68 | 29.28 | 29.29 | 29.29 | -0.68% | 786,493 |
Aug 9, 2024 | 29.18 | 29.58 | 28.96 | 29.49 | 29.49 | 0.17% | 910,141 |
Aug 8, 2024 | 29.65 | 29.75 | 29.12 | 29.44 | 29.44 | -0.71% | 1,078,992 |
Aug 7, 2024 | 30.12 | 31.04 | 29.62 | 29.65 | 29.65 | 0.17% | 1,696,491 |
Aug 6, 2024 | 29.65 | 29.76 | 29.22 | 29.60 | 29.60 | 2.00% | 1,906,152 |
Aug 5, 2024 | 27.69 | 29.38 | 27.69 | 29.02 | 29.02 | -3.36% | 1,789,651 |
Aug 2, 2024 | 30.27 | 30.49 | 29.80 | 30.03 | 30.03 | -3.07% | 1,202,372 |
Aug 1, 2024 | 31.37 | 31.41 | 30.88 | 30.98 | 30.98 | -4.09% | 1,128,629 |
Jul 31, 2024 | 32.33 | 32.47 | 32.18 | 32.30 | 32.30 | 2.12% | 786,944 |
Jul 30, 2024 | 31.73 | 31.86 | 31.51 | 31.63 | 31.63 | 0.44% | 830,475 |
Jul 29, 2024 | 31.57 | 31.70 | 31.35 | 31.49 | 31.49 | 0.67% | 663,353 |
Jul 26, 2024 | 31.07 | 31.33 | 31.07 | 31.28 | 31.28 | 1.33% | 616,310 |
Jul 25, 2024 | 31.03 | 31.18 | 30.71 | 30.87 | 30.87 | -0.96% | 761,966 |
Jul 24, 2024 | 31.70 | 31.72 | 31.16 | 31.17 | 31.17 | -3.17% | 716,867 |
Jul 23, 2024 | 32.22 | 32.30 | 32.08 | 32.19 | 32.19 | -0.43% | 860,101 |
Jul 22, 2024 | 32.03 | 32.35 | 32.02 | 32.33 | 32.33 | 2.86% | 1,110,583 |
Jul 19, 2024 | 31.75 | 31.75 | 31.38 | 31.43 | 31.43 | -1.32% | 1,301,960 |
Jul 18, 2024 | 32.14 | 32.17 | 31.77 | 31.85 | 31.85 | -2.12% | 913,848 |
Jul 17, 2024 | 32.57 | 32.69 | 32.46 | 32.54 | 32.54 | -0.06% | 957,386 |
Jul 16, 2024 | 32.33 | 32.60 | 32.24 | 32.56 | 32.56 | 0.22% | 645,431 |
Jul 15, 2024 | 32.67 | 32.73 | 32.47 | 32.49 | 32.49 | -0.31% | 739,528 |
Jul 12, 2024 | 32.35 | 32.68 | 32.33 | 32.59 | 32.59 | 1.27% | 511,361 |
Jul 11, 2024 | 32.33 | 32.38 | 32.07 | 32.18 | 32.18 | 0.37% | 956,538 |
Jul 10, 2024 | 31.80 | 32.11 | 31.80 | 32.06 | 32.06 | 1.33% | 654,826 |
Jul 9, 2024 | 31.78 | 31.78 | 31.59 | 31.64 | 31.64 | -0.57% | 705,369 |
Jul 8, 2024 | 31.84 | 31.95 | 31.79 | 31.82 | 31.82 | -1.94% | 587,418 |
Jul 5, 2024 | 32.50 | 32.50 | 32.28 | 32.45 | 32.45 | -0.09% | 384,068 |
Jul 3, 2024 | 32.33 | 32.55 | 32.24 | 32.48 | 32.48 | 0.25% | 359,419 |
Jul 2, 2024 | 32.34 | 32.43 | 32.28 | 32.40 | 32.40 | -1.40% | 1,517,636 |
Jul 1, 2024 | 32.97 | 33.11 | 32.72 | 32.86 | 32.86 | 1.92% | 2,236,025 |
Jun 28, 2024 | 32.33 | 32.34 | 32.16 | 32.24 | 32.24 | 0.37% | 442,224 |
Jun 27, 2024 | 31.92 | 32.19 | 31.92 | 32.12 | 32.12 | 0.25% | 594,781 |
Jun 26, 2024 | 32.07 | 32.10 | 31.91 | 32.04 | 32.04 | -1.14% | 449,588 |
Jun 25, 2024 | 32.44 | 32.47 | 32.22 | 32.41 | 32.41 | 1.85% | 659,021 |
Jun 24, 2024 | 31.75 | 31.95 | 31.73 | 31.82 | 31.82 | 1.43% | 832,161 |
Jun 21, 2024 | 31.34 | 31.40 | 31.25 | 31.37 | 31.37 | -0.57% | 512,474 |
Jun 20, 2024 | 31.51 | 31.61 | 31.42 | 31.55 | 31.55 | -0.82% | 583,340 |
Jun 18, 2024 | 31.68 | 31.89 | 31.66 | 31.81 | 31.81 | 0.51% | 525,983 |
Jun 17, 2024 | 31.33 | 31.72 | 31.23 | 31.65 | 31.65 | -1.22% | 954,731 |
Jun 14, 2024 | 31.79 | 32.06 | 31.78 | 32.04 | 32.04 | 0.25% | 762,108 |
Jun 13, 2024 | 32.27 | 32.29 | 31.86 | 31.96 | 31.96 | -2.29% | 669,263 |
Jun 12, 2024 | 32.82 | 32.91 | 32.66 | 32.71 | 32.71 | 1.24% | 680,594 |
Jun 11, 2024 | 32.50 | 32.52 | 32.26 | 32.31 | 32.31 | -1.34% | 616,622 |
Jun 10, 2024 | 32.46 | 32.79 | 32.40 | 32.75 | 32.75 | 1.71% | 536,390 |
Jun 7, 2024 | 32.04 | 32.38 | 32.04 | 32.20 | 32.20 | -0.49% | 809,406 |
Jun 6, 2024 | 32.35 | 32.42 | 32.28 | 32.36 | 32.36 | -0.12% | 643,008 |
Jun 5, 2024 | 32.45 | 32.45 | 32.03 | 32.40 | 32.40 | -0.95% | 882,521 |
Jun 4, 2024 | 32.95 | 33.04 | 32.65 | 32.71 | 32.71 | -2.65% | 872,177 |