Honda Motor Co., Ltd. (HMC)
NYSE: HMC · Real-Time Price · USD
29.57
-0.26 (-0.89%)
May 28, 2025, 4:00 PM - Market closed
Honda Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 29.61 | 29.77 | 29.57 | 29.58 | - | -0.84% | 382,330 |
| May 27, 2025 | 29.52 | 29.85 | 29.52 | 29.83 | 29.83 | 1.12% | 642,430 |
| May 23, 2025 | 29.38 | 29.53 | 29.24 | 29.50 | 29.50 | -0.07% | 478,264 |
| May 22, 2025 | 29.40 | 29.60 | 29.29 | 29.52 | 29.52 | -1.04% | 436,646 |
| May 21, 2025 | 29.81 | 30.14 | 29.81 | 29.83 | 29.83 | 0.78% | 572,467 |
| May 20, 2025 | 29.47 | 29.63 | 29.45 | 29.60 | 29.60 | 1.13% | 488,608 |
| May 19, 2025 | 29.00 | 29.28 | 29.00 | 29.27 | 29.27 | 0.31% | 513,730 |
| May 16, 2025 | 28.94 | 29.20 | 28.90 | 29.18 | 29.18 | 1.25% | 638,997 |
| May 15, 2025 | 28.80 | 28.86 | 28.63 | 28.82 | 28.82 | -2.11% | 848,689 |
| May 14, 2025 | 29.68 | 29.77 | 29.40 | 29.44 | 29.44 | -0.64% | 1,278,237 |
| May 13, 2025 | 29.40 | 29.68 | 28.80 | 29.63 | 29.63 | -4.20% | 1,992,003 |
| May 12, 2025 | 30.87 | 31.12 | 30.77 | 30.93 | 30.93 | 1.51% | 1,108,806 |
| May 9, 2025 | 30.53 | 30.62 | 30.36 | 30.47 | 30.47 | 0.79% | 394,589 |
| May 8, 2025 | 30.00 | 30.56 | 29.99 | 30.23 | 30.23 | -0.49% | 768,305 |
| May 7, 2025 | 30.43 | 30.51 | 30.18 | 30.38 | 30.38 | -1.33% | 924,532 |
| May 6, 2025 | 30.73 | 30.97 | 30.65 | 30.79 | 30.79 | -0.03% | 662,298 |
| May 5, 2025 | 30.68 | 30.95 | 30.68 | 30.80 | 30.80 | 0.39% | 594,683 |
| May 2, 2025 | 30.80 | 30.86 | 30.59 | 30.68 | 30.68 | 1.15% | 563,460 |
| May 1, 2025 | 30.43 | 30.59 | 30.32 | 30.33 | 30.33 | -0.59% | 528,815 |
| Apr 30, 2025 | 30.22 | 30.59 | 30.09 | 30.51 | 30.51 | -0.94% | 469,267 |
| Apr 29, 2025 | 30.51 | 30.87 | 30.51 | 30.80 | 30.80 | 0.95% | 478,538 |
| Apr 28, 2025 | 30.37 | 30.61 | 30.29 | 30.51 | 30.51 | 0.99% | 705,949 |
| Apr 25, 2025 | 30.01 | 30.27 | 29.88 | 30.21 | 30.21 | 0.23% | 910,337 |
| Apr 24, 2025 | 29.79 | 30.16 | 29.79 | 30.14 | 30.14 | 1.55% | 1,043,617 |
| Apr 23, 2025 | 30.00 | 30.29 | 29.62 | 29.68 | 29.68 | -0.37% | 1,333,397 |
| Apr 22, 2025 | 29.69 | 29.94 | 29.57 | 29.79 | 29.79 | 2.16% | 929,122 |
| Apr 21, 2025 | 29.35 | 29.42 | 28.95 | 29.16 | 29.16 | 0.14% | 1,057,292 |
| Apr 17, 2025 | 29.00 | 29.24 | 28.93 | 29.12 | 29.12 | 2.32% | 1,315,405 |
| Apr 16, 2025 | 28.45 | 28.74 | 28.21 | 28.46 | 28.46 | -0.39% | 816,518 |
| Apr 15, 2025 | 28.67 | 28.90 | 28.47 | 28.57 | 28.57 | 1.49% | 893,880 |
| Apr 14, 2025 | 27.74 | 28.35 | 27.68 | 28.15 | 28.15 | 1.92% | 1,067,909 |
| Apr 11, 2025 | 27.03 | 27.65 | 26.95 | 27.62 | 27.62 | 3.80% | 949,253 |
| Apr 10, 2025 | 26.92 | 27.05 | 26.03 | 26.61 | 26.61 | -3.66% | 1,521,958 |
| Apr 9, 2025 | 25.43 | 27.83 | 25.26 | 27.62 | 27.62 | 9.52% | 2,424,513 |
| Apr 8, 2025 | 26.45 | 26.61 | 24.94 | 25.22 | 25.22 | -0.47% | 1,781,473 |
| Apr 7, 2025 | 24.76 | 26.24 | 24.56 | 25.34 | 25.34 | 1.36% | 2,192,383 |
| Apr 4, 2025 | 25.20 | 25.30 | 24.56 | 25.00 | 25.00 | -5.09% | 1,831,237 |
| Apr 3, 2025 | 26.73 | 26.96 | 26.29 | 26.34 | 26.34 | -3.55% | 1,558,432 |
| Apr 2, 2025 | 27.01 | 27.36 | 26.95 | 27.31 | 27.31 | 1.90% | 1,033,672 |
| Apr 1, 2025 | 27.04 | 27.04 | 26.66 | 26.80 | 26.80 | -1.22% | 910,097 |
| Mar 31, 2025 | 26.61 | 27.18 | 26.53 | 27.13 | 27.13 | -0.48% | 886,331 |
| Mar 28, 2025 | 27.87 | 27.89 | 27.20 | 27.26 | 27.26 | -5.25% | 1,605,924 |
| Mar 27, 2025 | 28.84 | 29.00 | 28.54 | 28.77 | 28.06 | -2.71% | 1,042,575 |
| Mar 26, 2025 | 29.75 | 29.82 | 29.44 | 29.57 | 28.84 | -1.86% | 1,065,598 |
| Mar 25, 2025 | 30.16 | 30.19 | 30.03 | 30.13 | 29.38 | 0.27% | 771,417 |
| Mar 24, 2025 | 29.95 | 30.11 | 29.95 | 30.05 | 29.30 | 0.07% | 1,210,396 |
| Mar 21, 2025 | 30.00 | 30.15 | 29.90 | 30.03 | 29.28 | -0.40% | 1,089,195 |
| Mar 20, 2025 | 30.02 | 30.23 | 29.89 | 30.15 | 29.40 | -0.50% | 1,362,089 |
| Mar 19, 2025 | 30.23 | 30.37 | 30.13 | 30.30 | 29.55 | -0.36% | 1,424,668 |
| Mar 18, 2025 | 30.31 | 30.43 | 30.16 | 30.41 | 29.65 | 1.43% | 1,037,321 |