Honda Motor Co., Ltd. (HMC)
NYSE: HMC · Real-Time Price · USD
29.83
+0.56 (1.91%)
Jan 8, 2026, 12:51 PM EST - Market open
Honda Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 29.22 | 29.78 | 29.22 | 29.77 | - | 1.71% | 474,358 |
| Jan 7, 2026 | 29.47 | 29.47 | 29.24 | 29.27 | 29.27 | -0.85% | 879,786 |
| Jan 6, 2026 | 29.85 | 29.85 | 29.47 | 29.52 | 29.52 | -1.80% | 1,410,166 |
| Jan 5, 2026 | 29.88 | 30.13 | 29.83 | 30.06 | 30.06 | 0.33% | 1,201,759 |
| Jan 2, 2026 | 29.70 | 30.00 | 29.67 | 29.96 | 29.96 | 1.63% | 1,638,877 |
| Dec 31, 2025 | 29.59 | 29.60 | 29.47 | 29.48 | 29.48 | -0.47% | 669,013 |
| Dec 30, 2025 | 29.67 | 29.73 | 29.59 | 29.62 | 29.62 | -0.07% | 766,399 |
| Dec 29, 2025 | 29.64 | 29.74 | 29.61 | 29.64 | 29.64 | -0.54% | 1,280,315 |
| Dec 26, 2025 | 29.73 | 29.84 | 29.68 | 29.80 | 29.80 | -1.03% | 1,082,545 |
| Dec 24, 2025 | 30.05 | 30.14 | 29.97 | 30.11 | 30.11 | -0.03% | 515,737 |
| Dec 23, 2025 | 30.11 | 30.19 | 30.06 | 30.12 | 30.12 | -0.40% | 673,271 |
| Dec 22, 2025 | 30.23 | 30.32 | 30.19 | 30.24 | 30.24 | 0.40% | 752,876 |
| Dec 19, 2025 | 30.08 | 30.28 | 30.02 | 30.12 | 30.12 | 0.37% | 1,266,445 |
| Dec 18, 2025 | 30.03 | 30.10 | 29.86 | 30.01 | 30.01 | -1.12% | 1,735,277 |
| Dec 17, 2025 | 30.51 | 30.69 | 30.33 | 30.35 | 30.35 | -1.20% | 752,695 |
| Dec 16, 2025 | 30.86 | 30.95 | 30.64 | 30.72 | 30.72 | -1.32% | 698,061 |
| Dec 15, 2025 | 31.18 | 31.28 | 31.00 | 31.13 | 31.13 | 0.65% | 887,796 |
| Dec 12, 2025 | 30.86 | 30.99 | 30.83 | 30.93 | 30.93 | 0.36% | 1,017,550 |
| Dec 11, 2025 | 30.54 | 30.84 | 30.53 | 30.82 | 30.82 | 0.85% | 1,071,655 |
| Dec 10, 2025 | 30.23 | 30.60 | 30.19 | 30.56 | 30.56 | 2.58% | 1,234,934 |
| Dec 9, 2025 | 29.64 | 30.03 | 29.64 | 29.79 | 29.79 | 1.50% | 1,582,985 |
| Dec 8, 2025 | 29.41 | 29.43 | 29.28 | 29.35 | 29.35 | -0.27% | 1,103,044 |
| Dec 5, 2025 | 29.46 | 29.59 | 29.42 | 29.43 | 29.43 | -0.78% | 1,191,001 |
| Dec 4, 2025 | 29.96 | 29.97 | 29.65 | 29.66 | 29.66 | 1.02% | 918,518 |
| Dec 3, 2025 | 28.96 | 29.38 | 28.92 | 29.36 | 29.36 | -0.31% | 1,234,175 |
| Dec 2, 2025 | 29.41 | 29.47 | 29.22 | 29.45 | 29.45 | -1.07% | 1,268,264 |
| Dec 1, 2025 | 29.79 | 29.99 | 29.68 | 29.77 | 29.77 | -1.59% | 1,044,023 |
| Nov 28, 2025 | 30.15 | 30.26 | 30.10 | 30.25 | 30.25 | -0.17% | 348,613 |
| Nov 26, 2025 | 30.08 | 30.34 | 30.05 | 30.30 | 30.30 | 1.13% | 985,425 |
| Nov 25, 2025 | 29.72 | 29.99 | 29.65 | 29.96 | 29.96 | 0.47% | 1,071,637 |
| Nov 24, 2025 | 29.52 | 29.86 | 29.50 | 29.82 | 29.82 | 0.81% | 530,765 |
| Nov 21, 2025 | 29.27 | 29.69 | 29.27 | 29.58 | 29.58 | 3.86% | 1,094,433 |
| Nov 20, 2025 | 28.95 | 28.98 | 28.42 | 28.48 | 28.48 | -2.90% | 1,168,005 |
| Nov 19, 2025 | 29.18 | 29.49 | 29.18 | 29.33 | 29.33 | 1.28% | 1,261,400 |
| Nov 18, 2025 | 28.91 | 29.06 | 28.75 | 28.96 | 28.96 | -0.14% | 1,229,071 |
| Nov 17, 2025 | 29.39 | 29.39 | 28.89 | 29.00 | 29.00 | -3.56% | 868,976 |
| Nov 14, 2025 | 30.07 | 30.21 | 29.99 | 30.07 | 30.07 | 1.14% | 1,108,544 |
| Nov 13, 2025 | 30.14 | 30.17 | 29.70 | 29.73 | 29.73 | -1.03% | 858,112 |
| Nov 12, 2025 | 29.99 | 30.16 | 29.99 | 30.04 | 30.04 | 1.14% | 983,186 |
| Nov 11, 2025 | 29.65 | 29.85 | 29.64 | 29.70 | 29.70 | 0.75% | 793,637 |
| Nov 10, 2025 | 29.51 | 29.58 | 29.26 | 29.48 | 29.48 | -1.11% | 918,390 |
| Nov 7, 2025 | 29.50 | 29.89 | 29.47 | 29.81 | 29.81 | -1.97% | 1,070,668 |
| Nov 6, 2025 | 30.50 | 30.54 | 30.34 | 30.41 | 30.41 | -1.52% | 1,270,002 |
| Nov 5, 2025 | 30.56 | 30.97 | 30.54 | 30.88 | 30.88 | 0.55% | 768,758 |
| Nov 4, 2025 | 30.88 | 30.96 | 30.71 | 30.71 | 30.71 | 0.46% | 792,814 |
| Nov 3, 2025 | 30.49 | 30.60 | 30.44 | 30.57 | 30.57 | 0.23% | 878,735 |
| Oct 31, 2025 | 30.51 | 30.59 | 30.36 | 30.50 | 30.50 | -1.83% | 993,469 |
| Oct 30, 2025 | 31.07 | 31.29 | 31.06 | 31.07 | 31.07 | -0.38% | 1,025,471 |
| Oct 29, 2025 | 31.37 | 31.40 | 31.08 | 31.19 | 31.19 | -2.32% | 1,588,634 |
| Oct 28, 2025 | 31.69 | 31.97 | 31.62 | 31.93 | 31.93 | 0.57% | 1,115,067 |