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

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 202533.6633.8233.5633.82--0.84%286,490
Aug 26, 202533.9534.1133.8434.1034.10-0.50%777,190
Aug 25, 202534.5334.5734.2634.2734.27-0.98%687,325
Aug 22, 202534.0634.6634.0234.6134.612.03%1,067,200
Aug 21, 202533.8833.9633.7833.9233.92-1.74%520,902
Aug 20, 202534.5634.7034.4734.5234.521.44%990,720
Aug 19, 202533.9334.1733.9334.0334.030.15%852,673
Aug 18, 202533.6633.9833.6233.9833.981.77%779,126
Aug 15, 202533.4733.6333.3633.3933.390.42%570,711
Aug 14, 202533.0333.2633.0033.2533.25-0.45%670,201
Aug 13, 202533.2533.4733.2533.4033.40-0.45%1,020,558
Aug 12, 202533.4233.6433.4133.5533.552.60%955,168
Aug 11, 202532.5732.8232.5732.7032.700.43%812,519
Aug 8, 202532.7732.7832.5632.5632.563.50%1,242,659
Aug 7, 202531.6731.7731.3831.4631.46-2.84%851,369
Aug 6, 202532.6832.9632.1732.3832.382.40%1,085,446
Aug 5, 202531.5331.7331.5231.6231.62-0.28%888,587
Aug 4, 202531.5831.7331.5331.7131.711.21%927,683
Aug 1, 202531.5731.6131.0131.3331.330.29%954,283
Jul 31, 202531.4331.6031.1831.2431.24-1.92%1,093,304
Jul 30, 202532.1832.1931.7431.8531.85-2.87%1,272,969
Jul 29, 202533.0033.0132.7132.7932.79-1.35%1,772,324
Jul 28, 202533.5133.5633.1633.2433.240.39%1,091,761
Jul 25, 202533.0833.1332.7333.1133.11-1.43%1,492,624
Jul 24, 202533.5233.9433.4633.5933.59-2.35%1,508,338
Jul 23, 202533.5134.5133.5134.4034.4013.12%3,760,122
Jul 22, 202530.2830.4530.2530.4130.410.30%732,416
Jul 21, 202530.2130.5030.0930.3230.321.07%728,195
Jul 18, 202530.1930.2429.9630.0030.00-1.19%608,383
Jul 17, 202530.0830.4030.0630.3630.36-0.62%1,069,933
Jul 16, 202530.3330.5630.2630.5530.55-0.84%851,076
Jul 15, 202530.9931.0230.7930.8130.81-0.87%856,647
Jul 14, 202530.8831.0930.8531.0831.081.20%725,532
Jul 11, 202530.6330.7130.5430.7130.71-0.13%760,948
Jul 10, 202530.4430.7930.3730.7530.750.49%1,789,162
Jul 9, 202530.3030.6130.2430.6030.602.79%1,554,875
Jul 8, 202529.3129.7829.2929.7729.772.27%1,512,222
Jul 7, 202529.3929.5328.9929.1129.11-3.86%1,262,967
Jul 3, 202530.1030.3430.0630.2830.282.02%554,113
Jul 2, 202529.7230.0529.4829.6829.681.64%1,263,680
Jul 1, 202529.0129.4128.9329.2029.201.28%1,341,603
Jun 30, 202529.0029.0828.8228.8328.83-2.93%1,104,922
Jun 27, 202529.5829.8729.5529.7029.703.09%1,204,468
Jun 26, 202528.6128.8428.5828.8128.810.77%845,150
Jun 25, 202528.6428.7128.5728.5928.59-1.00%894,887
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