Honda Motor Co., Ltd. (HMC)
NYSE: HMC · Real-Time Price · USD
23.89
+0.19 (0.80%)
Dec 20, 2024, 4:00 PM EST - Market closed
Honda Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 23.54 | 24.10 | 23.41 | 23.89 | 23.89 | 0.80% | 2,413,445 |
| Dec 19, 2024 | 23.55 | 23.84 | 23.49 | 23.70 | 23.70 | -1.41% | 2,392,300 |
| Dec 18, 2024 | 24.50 | 24.84 | 23.99 | 24.04 | 24.04 | -4.83% | 3,146,124 |
| Dec 17, 2024 | 25.00 | 25.93 | 24.93 | 25.26 | 25.26 | 0.96% | 4,032,000 |
| Dec 16, 2024 | 25.23 | 25.24 | 24.97 | 25.02 | 25.02 | -1.73% | 1,957,100 |
| Dec 13, 2024 | 25.48 | 25.52 | 25.33 | 25.46 | 25.46 | -0.39% | 1,184,546 |
| Dec 12, 2024 | 25.67 | 25.70 | 25.54 | 25.56 | 25.56 | -1.88% | 1,398,244 |
| Dec 11, 2024 | 25.94 | 26.07 | 25.81 | 26.05 | 26.05 | 0.04% | 1,109,327 |
| Dec 10, 2024 | 26.19 | 26.19 | 25.95 | 26.04 | 26.04 | -0.31% | 1,014,912 |
| Dec 9, 2024 | 26.13 | 26.46 | 26.09 | 26.12 | 26.12 | 0.31% | 1,593,800 |
| Dec 6, 2024 | 26.04 | 26.10 | 25.81 | 26.04 | 26.04 | 1.32% | 1,726,535 |
| Dec 5, 2024 | 25.75 | 25.88 | 25.67 | 25.70 | 25.70 | -0.31% | 1,351,100 |
| Dec 4, 2024 | 25.88 | 25.94 | 25.75 | 25.78 | 25.78 | -2.09% | 1,394,527 |
| Dec 3, 2024 | 26.34 | 26.38 | 26.08 | 26.33 | 26.33 | 1.04% | 1,616,400 |
| Dec 2, 2024 | 25.95 | 26.12 | 25.87 | 26.06 | 26.06 | 0.62% | 965,400 |
| Nov 29, 2024 | 25.90 | 25.93 | 25.71 | 25.90 | 25.90 | 1.05% | 588,600 |
| Nov 27, 2024 | 25.80 | 25.81 | 25.56 | 25.63 | 25.63 | -0.93% | 1,548,700 |
| Nov 26, 2024 | 26.16 | 26.20 | 25.81 | 25.87 | 25.87 | -3.00% | 1,455,400 |
| Nov 25, 2024 | 26.68 | 26.84 | 26.63 | 26.67 | 26.67 | 0.04% | 954,200 |
| Nov 22, 2024 | 26.29 | 26.69 | 26.29 | 26.66 | 26.66 | 1.64% | 971,919 |
| Nov 21, 2024 | 26.15 | 26.31 | 26.10 | 26.23 | 26.23 | 0.19% | 862,900 |
| Nov 20, 2024 | 26.28 | 26.35 | 26.03 | 26.18 | 26.18 | -2.02% | 789,424 |
| Nov 19, 2024 | 26.75 | 26.84 | 26.62 | 26.72 | 26.72 | 0.75% | 1,232,405 |
| Nov 18, 2024 | 26.30 | 26.67 | 26.28 | 26.52 | 26.52 | 2.71% | 1,168,100 |
| Nov 15, 2024 | 26.00 | 26.07 | 25.70 | 25.82 | 25.82 | 0.16% | 1,152,000 |
| Nov 14, 2024 | 25.71 | 25.95 | 25.70 | 25.78 | 25.78 | -0.31% | 1,240,000 |
| Nov 13, 2024 | 25.78 | 25.90 | 25.57 | 25.86 | 25.86 | -2.75% | 1,393,200 |
| Nov 12, 2024 | 27.00 | 27.00 | 26.45 | 26.59 | 26.59 | -1.41% | 1,313,800 |
| Nov 11, 2024 | 27.08 | 27.19 | 26.87 | 26.97 | 26.97 | 0.63% | 1,073,500 |
| Nov 8, 2024 | 27.12 | 27.23 | 26.70 | 26.80 | 26.80 | -3.39% | 1,401,539 |
| Nov 7, 2024 | 27.95 | 27.95 | 27.55 | 27.74 | 27.74 | -0.47% | 1,177,900 |
| Nov 6, 2024 | 28.58 | 29.14 | 27.27 | 27.87 | 27.87 | -8.02% | 3,863,100 |
| Nov 5, 2024 | 30.19 | 30.39 | 30.08 | 30.30 | 30.30 | 0.10% | 903,841 |
| Nov 4, 2024 | 30.40 | 30.56 | 30.25 | 30.27 | 30.27 | -0.07% | 556,412 |
| Nov 1, 2024 | 30.32 | 30.40 | 30.21 | 30.29 | 30.29 | -0.07% | 514,500 |
| Oct 31, 2024 | 30.61 | 30.63 | 30.20 | 30.31 | 30.31 | -1.59% | 571,157 |
| Oct 30, 2024 | 30.82 | 30.91 | 30.76 | 30.80 | 30.80 | -0.84% | 553,786 |
| Oct 29, 2024 | 31.01 | 31.12 | 30.91 | 31.06 | 31.06 | 0.19% | 630,500 |
| Oct 28, 2024 | 30.80 | 31.06 | 30.80 | 31.00 | 31.00 | 2.55% | 676,853 |
| Oct 25, 2024 | 30.35 | 30.43 | 30.16 | 30.23 | 30.23 | -0.20% | 555,207 |
| 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% | 882,000 |
| 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% | 554,500 |
| 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% | 516,200 |
| Oct 9, 2024 | 31.27 | 31.52 | 31.05 | 31.45 | 31.45 | -1.69% | 730,900 |
| Oct 8, 2024 | 32.01 | 32.06 | 31.82 | 31.99 | 31.99 | -0.25% | 379,700 |
| 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% | 575,200 |
| Sep 27, 2024 | 33.14 | 33.14 | 32.18 | 32.22 | 32.22 | -4.14% | 755,100 |
| Sep 26, 2024 | 33.45 | 33.72 | 33.45 | 33.61 | 33.07 | 2.22% | 450,812 |
| Sep 25, 2024 | 32.78 | 32.92 | 32.72 | 32.88 | 32.35 | 0.43% | 796,015 |
| Sep 24, 2024 | 32.88 | 32.92 | 32.66 | 32.74 | 32.22 | -0.64% | 734,200 |
| Sep 23, 2024 | 32.72 | 32.99 | 32.70 | 32.95 | 32.42 | 0.70% | 400,384 |
| Sep 20, 2024 | 32.66 | 32.78 | 32.43 | 32.72 | 32.20 | 0.31% | 529,309 |
| Sep 19, 2024 | 32.70 | 32.80 | 32.56 | 32.62 | 32.10 | 2.80% | 744,743 |
| Sep 18, 2024 | 31.71 | 32.17 | 31.64 | 31.73 | 31.22 | 0.79% | 455,700 |
| Sep 17, 2024 | 31.50 | 31.70 | 31.26 | 31.48 | 30.98 | -0.38% | 917,358 |
| Sep 16, 2024 | 31.50 | 31.64 | 31.41 | 31.60 | 31.09 | 0.41% | 516,412 |
| Sep 13, 2024 | 31.43 | 31.65 | 31.35 | 31.47 | 30.97 | 0.10% | 445,180 |
| Sep 12, 2024 | 31.17 | 31.54 | 31.14 | 31.44 | 30.94 | 1.48% | 712,723 |
| Sep 11, 2024 | 30.70 | 30.99 | 30.30 | 30.98 | 30.48 | 0.45% | 765,160 |
| Sep 10, 2024 | 31.21 | 31.32 | 30.52 | 30.84 | 30.35 | -2.19% | 2,108,290 |
| Sep 9, 2024 | 31.54 | 31.79 | 31.52 | 31.53 | 31.03 | 0.70% | 787,929 |
| Sep 6, 2024 | 32.12 | 32.23 | 31.28 | 31.31 | 30.81 | -3.27% | 544,937 |
| Sep 5, 2024 | 32.14 | 32.42 | 32.14 | 32.37 | 31.85 | 1.89% | 736,338 |
| Sep 4, 2024 | 31.84 | 31.96 | 31.66 | 31.77 | 31.26 | -1.82% | 716,700 |
| Sep 3, 2024 | 32.86 | 32.95 | 32.34 | 32.36 | 31.84 | -1.79% | 561,945 |
| Aug 30, 2024 | 32.99 | 33.07 | 32.82 | 32.95 | 32.42 | 0.15% | 738,423 |
| Aug 29, 2024 | 32.80 | 33.14 | 32.73 | 32.90 | 32.37 | 1.08% | 546,544 |
| Aug 28, 2024 | 32.51 | 32.74 | 32.49 | 32.55 | 32.03 | -0.12% | 533,000 |
| Aug 27, 2024 | 32.46 | 32.69 | 32.46 | 32.59 | 32.07 | 1.78% | 523,500 |
| Aug 26, 2024 | 32.11 | 32.23 | 32.00 | 32.02 | 31.51 | -2.05% | 793,800 |
| Aug 23, 2024 | 32.39 | 32.74 | 32.30 | 32.69 | 32.17 | 2.09% | 514,500 |
| Aug 22, 2024 | 32.30 | 32.32 | 31.98 | 32.02 | 31.51 | -0.47% | 518,123 |
| Aug 21, 2024 | 32.19 | 32.28 | 32.03 | 32.17 | 31.66 | 1.07% | 617,240 |
| Aug 20, 2024 | 32.19 | 32.28 | 31.82 | 31.83 | 31.32 | -1.97% | 682,042 |
| Aug 19, 2024 | 32.05 | 32.51 | 32.00 | 32.47 | 31.95 | 2.36% | 1,228,312 |
| Aug 16, 2024 | 31.60 | 31.77 | 31.60 | 31.72 | 31.21 | 0.16% | 410,998 |
| Aug 15, 2024 | 31.55 | 31.79 | 31.51 | 31.67 | 31.16 | 3.50% | 1,329,070 |
| Aug 14, 2024 | 30.65 | 30.68 | 30.45 | 30.60 | 30.11 | 2.34% | 636,360 |
| Aug 13, 2024 | 29.51 | 29.95 | 29.48 | 29.90 | 29.42 | 2.08% | 1,005,300 |
| Aug 12, 2024 | 29.65 | 29.68 | 29.28 | 29.29 | 28.82 | -0.68% | 786,500 |
| Aug 9, 2024 | 29.18 | 29.58 | 28.96 | 29.49 | 29.02 | 0.17% | 910,141 |
| Aug 8, 2024 | 29.65 | 29.75 | 29.12 | 29.44 | 28.97 | -0.71% | 1,079,000 |
| Aug 7, 2024 | 30.12 | 31.04 | 29.62 | 29.65 | 29.18 | 0.17% | 1,696,500 |
| Aug 6, 2024 | 29.65 | 29.76 | 29.22 | 29.60 | 29.13 | 2.00% | 1,906,200 |
| Aug 5, 2024 | 27.69 | 29.38 | 27.69 | 29.02 | 28.56 | -3.36% | 1,789,700 |
| Aug 2, 2024 | 30.27 | 30.49 | 29.80 | 30.03 | 29.55 | -3.07% | 1,202,372 |
| Aug 1, 2024 | 31.37 | 31.41 | 30.88 | 30.98 | 30.48 | -4.09% | 1,128,629 |