Skip to main content
logo
Honda Motor Co., Ltd. (HMC)
NYSE: HMC · Real-Time Price · USD
28.16
-0.61 (-2.12%)
At close: Jul 17, 2026, 4:00 PM EDT
28.30
+0.14 (0.50%)
After-hours: Jul 17, 2026, 7:57 PM EDT

Honda Motor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 202628.3128.3528.1128.1628.16-2.12%982,494
Jul 16, 202628.6028.8528.6028.7728.773.16%994,882
Jul 15, 202627.9527.9627.7027.8927.89-0.71%846,184
Jul 14, 202628.0228.2028.0128.0928.090.90%898,930
Jul 13, 202627.8528.0127.7327.8427.84-0.32%909,393
Jul 10, 202627.7828.0627.7527.9327.931.23%871,573
Jul 9, 202627.6627.7827.5027.5927.59-0.50%933,477
Jul 8, 202628.0428.0927.6127.7327.73-2.70%997,363
Jul 7, 202629.0829.1328.4928.5028.50-3.81%1,483,146
Jul 6, 202629.3229.6929.2629.6329.635.75%2,261,578
Jul 2, 202628.2528.4027.9128.0228.022.79%3,390,673
Jul 1, 202627.1427.3827.0027.2627.260.55%1,803,165
Jun 30, 202627.1627.2926.9727.1127.11-0.62%3,005,669
Jun 29, 202627.1127.3427.0627.2827.281.68%1,613,708
Jun 26, 202626.6727.0126.6726.8326.832.64%1,214,422
Jun 25, 202626.0826.3226.0026.1426.141.48%980,070
Jun 24, 202625.5925.9225.5925.7625.760.70%2,120,596
Jun 23, 202625.7125.7525.5525.5825.58-1.58%3,653,714
Jun 22, 202626.2626.4425.9425.9925.99-1.03%2,141,124
Jun 18, 202626.3626.4226.2226.2626.260.27%2,540,731
Jun 17, 202626.5426.7126.1726.1926.19-2.46%2,377,151
Jun 16, 202626.7526.9826.7426.8526.85-0.44%1,508,194
Jun 15, 202627.2427.3626.9626.9726.972.00%1,976,694
Jun 12, 202626.5526.5626.3526.4426.44-2.33%1,388,694
Jun 11, 202626.5027.1426.4827.0727.073.68%2,492,864
Jun 10, 202626.6326.7326.1126.1126.11-2.25%1,888,311
Jun 9, 202627.0427.1326.4526.7126.71-0.96%2,710,131
Jun 8, 202627.0427.2826.9226.9726.971.01%2,324,636
Jun 5, 202627.2627.2626.5826.7026.70-4.40%1,326,372
Jun 4, 202628.1028.2527.9027.9327.930.79%2,597,679
Jun 3, 202627.7127.9827.5427.7127.714.65%2,729,903
Jun 2, 202626.3026.7126.1426.4826.480.91%2,108,378
Jun 1, 202626.2926.3026.0926.2426.24-2.78%1,793,096
May 29, 202627.2827.3226.9526.9926.99-1.10%1,898,515
May 28, 202626.9527.3826.9527.2927.291.53%1,658,803
May 27, 202626.6626.9326.6426.8826.881.74%1,293,985
May 26, 202626.5726.6226.4026.4226.42-0.19%1,589,789
May 22, 202626.3926.6126.3026.4726.470.80%1,410,285
May 21, 202625.9526.4125.9026.2626.261.51%2,716,938
May 20, 202625.4725.9125.4025.8725.872.17%1,870,589
May 19, 202625.1825.4625.1225.3225.320.44%2,130,763
May 18, 202625.5325.6125.1025.2125.21-3.71%4,380,176
May 15, 202626.4526.6626.1726.1826.181.99%3,564,267
May 14, 202624.9725.8124.9225.6725.675.33%2,703,300
May 13, 202624.1224.5224.1224.3724.371.08%1,978,797
May 12, 202623.9824.1223.8024.1124.110.54%1,846,569
May 11, 202624.0224.1023.9523.9823.98-2.16%1,868,660
May 8, 202624.2224.5424.2224.5124.511.87%1,414,820
May 7, 202624.3624.3624.0124.0624.06-2.63%1,741,174
May 6, 202624.6324.8124.5524.7124.712.28%1,411,308