Skip to main content
Honda Motor Co., Ltd. (HMC)
NYSE: HMC · Real-Time Price · USD
27.15
-0.09 (-0.33%)
At close: Feb 21, 2025, 4:00 PM
27.16
+0.01 (0.04%)
After-hours: Feb 21, 2025, 7:54 PM EST

Honda Motor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202527.2927.3026.9727.2427.240.37%1,015,224
Feb 19, 202527.2827.2927.0227.1427.14-1.84%1,266,776
Feb 18, 202528.0028.0327.5327.6527.65-3.62%1,123,926
Feb 14, 202528.8128.9728.6128.6928.692.65%1,146,986
Feb 13, 202528.1628.7827.8727.9527.951.34%1,259,513
Feb 12, 202527.3527.7027.2827.5827.58-1.29%1,158,623
Feb 11, 202527.8428.0427.8427.9427.94-0.21%703,677
Feb 10, 202528.0628.0927.9328.0028.000.47%657,198
Feb 7, 202528.4228.4227.8527.8727.87-1.55%1,037,904
Feb 6, 202528.5028.5128.2828.3128.31-1.36%1,092,382
Feb 5, 202528.9529.0028.3128.7028.704.21%1,974,864
Feb 4, 202526.9827.6426.4127.5427.542.38%2,808,849
Feb 3, 202526.5027.3526.4126.9026.90-5.08%1,655,290
Jan 31, 202528.5728.5828.1128.3428.34-1.15%1,195,936
Jan 30, 202528.6628.8728.6128.6728.671.24%907,001
Jan 29, 202528.6028.6328.2128.3228.32-1.39%1,125,786
Jan 28, 202528.7128.7928.4828.7228.72-0.31%1,026,863
Jan 27, 202528.6328.8328.5928.8128.810.52%912,556
Jan 24, 202528.5528.7528.4828.6628.660.21%819,996
Jan 23, 202528.4428.6228.3928.6028.600.53%712,535
Jan 22, 202528.5528.6128.4528.4528.45-0.87%856,331
Jan 21, 202528.4328.7428.3528.7028.701.63%814,768
Jan 17, 202528.1728.3328.1528.2428.240.97%852,727
Jan 16, 202527.9028.0027.7727.9727.97-0.71%1,130,559
Jan 15, 202528.4628.4828.1228.1728.17-0.49%1,302,958
Jan 14, 202528.3328.4428.1928.3128.31-1.08%1,417,088
Jan 13, 202528.6228.6828.4828.6228.62-0.10%1,084,602
Jan 10, 202528.9929.1628.6328.6528.65-4.44%1,484,305
Jan 8, 202530.1530.1529.7829.9829.98-1.09%1,621,298
Jan 7, 202530.5030.5730.1930.3130.311.78%2,302,161
Jan 6, 202530.2030.2729.6829.7829.783.94%3,244,285
Jan 3, 202528.5028.6728.3128.6528.650.77%1,562,525
Jan 2, 202528.5928.6128.1928.4328.43-0.42%1,350,770
Dec 31, 202428.3728.7728.3728.5528.550.18%1,453,829
Dec 30, 202428.9828.9828.4028.5028.50-0.90%1,990,717
Dec 27, 202429.0029.1028.5828.7628.761.37%3,091,727
Dec 26, 202428.1028.4627.8628.3728.374.11%3,233,951
Dec 24, 202427.4927.4927.0327.2527.251.19%1,889,049
Dec 23, 202427.3327.4926.3226.9326.9312.72%6,264,285
Dec 20, 202423.5424.1023.4123.8923.890.80%2,519,569
Dec 19, 202423.5523.8423.4923.7023.70-1.41%2,392,253
Dec 18, 202424.5024.8423.9924.0424.04-4.83%3,146,124
Dec 17, 202425.0025.9324.9325.2625.260.96%4,031,975
Dec 16, 202425.2325.2424.9725.0225.02-1.73%1,957,072
Dec 13, 202425.4825.5225.3325.4625.46-0.39%1,184,546
Dec 12, 202425.6725.7025.5425.5625.56-1.88%1,398,244
Dec 11, 202425.9426.0725.8126.0526.050.04%1,109,327
Dec 10, 202426.1926.1925.9526.0426.04-0.31%1,014,912
Dec 9, 202426.1326.4626.0926.1226.120.31%1,593,771
Dec 6, 202426.0426.1025.8126.0426.041.32%1,726,535
Dec 5, 202425.7525.8825.6725.7025.70-0.31%1,351,067
Dec 4, 202425.8825.9425.7525.7825.78-2.09%1,394,527
Dec 3, 202426.3426.3826.0826.3326.331.04%1,616,351
Dec 2, 202425.9526.1225.8726.0626.060.62%965,355
Nov 29, 202425.9025.9325.7125.9025.901.05%588,586
Nov 27, 202425.8025.8125.5625.6325.63-0.93%1,548,660
Nov 26, 202426.1626.2025.8125.8725.87-3.00%1,455,393
Nov 25, 202426.6826.8426.6326.6726.670.04%954,150
Nov 22, 202426.2926.6926.2926.6626.661.64%971,919
Nov 21, 202426.1526.3126.1026.2326.230.19%862,866
Nov 20, 202426.2826.3526.0326.1826.18-2.02%789,424
Nov 19, 202426.7526.8426.6226.7226.720.75%1,232,405
Nov 18, 202426.3026.6726.2826.5226.522.71%1,168,095
Nov 15, 202426.0026.0725.7025.8225.820.16%1,151,968
Nov 14, 202425.7125.9525.7025.7825.78-0.31%1,239,966
Nov 13, 202425.7825.9025.5725.8625.86-2.75%1,393,154
Nov 12, 202427.0027.0026.4526.5926.59-1.41%1,313,762
Nov 11, 202427.0827.1926.8726.9726.970.63%1,073,465
Nov 8, 202427.1227.2326.7026.8026.80-3.39%1,401,539
Nov 7, 202427.9527.9527.5527.7427.74-0.47%1,177,873
Nov 6, 202428.5829.1427.2727.8727.87-8.02%3,863,067
Nov 5, 202430.1930.3930.0830.3030.300.10%903,841
Nov 4, 202430.4030.5630.2530.2730.27-0.07%556,412
Nov 1, 202430.3230.4030.2130.2930.29-0.07%514,481
Oct 31, 202430.6130.6330.2030.3130.31-1.59%571,157
Oct 30, 202430.8230.9130.7630.8030.80-0.84%553,786
Oct 29, 202431.0131.1230.9131.0631.060.19%630,457
Oct 28, 202430.8031.0630.8031.0031.002.55%676,853
Oct 25, 202430.3530.4330.1630.2330.23-0.20%555,207
Oct 24, 202430.4230.4230.1630.2930.29-0.39%512,269
Oct 23, 202430.4830.6330.2530.4130.41-0.10%760,515
Oct 22, 202430.2930.4830.2330.4430.44-0.20%881,959
Oct 21, 202430.6930.7130.4230.5030.50-1.49%693,273
Oct 18, 202430.9731.0430.8730.9630.96-0.06%554,481
Oct 17, 202431.1231.1230.9430.9830.98-0.32%717,930
Oct 16, 202430.9631.1030.9331.0831.081.34%477,716
Oct 15, 202431.1031.1530.6730.6730.67-3.80%1,037,534
Oct 14, 202431.7031.8831.5731.8831.880.60%357,328
Oct 11, 202431.3731.7631.3731.6931.69-0.41%358,231
Oct 10, 202431.6931.8231.5631.8231.821.18%516,182
Oct 9, 202431.2731.5231.0531.4531.45-1.69%730,879
Oct 8, 202432.0132.0631.8231.9931.99-0.25%379,697
Oct 7, 202432.2732.3231.9532.0732.07-1.69%423,707
Oct 4, 202432.1432.6232.1432.6232.622.68%550,986
Oct 3, 202431.8231.8731.6331.7731.77-1.73%575,708
Oct 2, 202432.0632.3731.9632.3332.331.44%936,706
Oct 1, 202432.0432.0431.7331.8731.870.44%606,839
Sep 30, 202431.9431.9531.5631.7331.73-1.52%575,173
Sep 27, 202433.1433.1432.1832.2232.22-4.14%755,087
Sep 26, 202433.4533.7233.4533.6132.932.22%450,812