Skip to main content
logo
Honda Motor Co., Ltd. (HMC)
NYSE: HMC · Real-Time Price · USD
25.32
+0.11 (0.44%)
At close: May 19, 2026, 4:00 PM EDT
25.35
+0.03 (0.12%)
After-hours: May 19, 2026, 7:58 PM EDT

Honda Motor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 5, 202623.9424.2423.8924.1624.161.26%1,074,237
May 4, 202624.1024.2123.8323.8623.86-0.95%1,377,333
May 1, 202624.2624.2924.0524.0924.09-1.03%1,217,492
Apr 30, 202623.9624.4223.8924.3424.341.42%2,369,028
Apr 29, 202624.1724.1723.9424.0024.00-0.83%1,227,545
Apr 28, 202624.3624.3624.0724.2024.20-0.70%1,187,150
Apr 27, 202624.3424.4824.2824.3724.370.12%1,554,523
Apr 24, 202624.4124.4124.1924.3424.34-0.57%1,379,543
Apr 23, 202624.6024.7024.2624.4824.48-0.57%1,745,484
Apr 22, 202624.9524.9624.5824.6224.62-1.28%1,753,373
Apr 21, 202625.3325.3324.9224.9424.94-1.66%1,948,287
Apr 20, 202625.3125.3925.2325.3625.361.44%1,681,096
Apr 17, 202624.8225.4124.7125.0025.002.63%2,399,668
Apr 16, 202624.4624.6124.2324.3624.360.41%2,326,265
Apr 15, 202624.3324.4124.2224.2624.260.41%1,573,809
Apr 14, 202624.2024.3424.0824.1624.16-0.17%2,175,336
Apr 13, 202623.6724.2523.5924.2024.200.67%3,115,347
Apr 10, 202624.2324.2824.0124.0424.04-1.35%1,433,628
Apr 9, 202624.0924.4023.9724.3724.37-0.53%1,704,254
Apr 8, 202624.4424.6824.3524.5024.504.30%3,112,676
Apr 7, 202623.6123.6123.2523.4923.49-1.47%3,167,525
Apr 6, 202623.8723.9923.7723.8423.84-1.28%1,374,049
Apr 2, 202623.9024.2423.7824.1524.15-0.66%2,187,293
Apr 1, 202624.4624.5624.2724.3124.31-1,403,318
Mar 31, 202623.8824.4123.8324.3124.312.79%1,888,080
Mar 30, 202624.2724.3823.6223.6523.65-2.83%1,433,793
Mar 27, 202624.8924.9524.3124.3424.34-0.98%1,246,518
Mar 26, 202624.6924.9524.5624.5824.58-0.77%1,006,176
Mar 25, 202624.9325.0024.6424.7724.77-0.04%1,517,205
Mar 24, 202624.5824.9724.5824.7824.780.16%1,821,349
Mar 23, 202624.8124.9324.5924.7424.742.57%1,383,464
Mar 20, 202624.6724.6724.0824.1224.12-1.99%1,803,277
Mar 19, 202624.4124.7724.3324.6124.61-0.81%1,854,401
Mar 18, 202625.0825.2824.8024.8124.81-2.63%1,455,759
Mar 17, 202625.6125.8125.4825.4825.48-0.86%2,217,942
Mar 16, 202625.6625.7925.5225.7025.70-0.31%2,309,309
Mar 13, 202625.9526.0425.7725.7825.78-1.19%2,287,187
Mar 12, 202625.9326.1125.7226.0926.09-5.27%3,900,673
Mar 11, 202627.7527.9127.3627.5427.54-1.25%2,108,755
Mar 10, 202628.0728.3027.8427.8927.890.07%1,989,881