Skip to main content
logo
Honda Motor Co., Ltd. (HMC)
NYSE: HMC · Real-Time Price · USD
31.82
+1.09 (3.55%)
At close: Aug 7, 2026, 4:00 PM EDT
31.72
-0.10 (-0.31%)
After-hours: Aug 7, 2026, 7:59 PM EDT

Honda Motor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 202631.7631.9731.5931.8231.823.55%1,864,514
Aug 6, 202630.8430.9230.6930.7330.730.42%1,244,156
Aug 5, 202631.5331.8930.5230.6030.601.59%1,754,693
Aug 4, 202629.9230.2429.6930.1230.121.76%1,393,697
Aug 3, 202630.0330.0929.5929.6029.60-1.69%1,229,461
Jul 31, 202630.6430.6429.9130.1130.11-1.99%1,204,783
Jul 30, 202630.6130.8030.4330.7230.720.13%1,150,192
Jul 29, 202630.8031.0630.6230.6830.681.32%1,744,325
Jul 28, 202629.4330.3929.4330.2830.283.95%1,853,159
Jul 27, 202628.9229.1828.8629.1329.133.44%1,237,075
Jul 24, 202628.1128.3128.0728.1628.160.61%869,146
Jul 23, 202628.3528.5627.9227.9927.99-1.89%1,023,183
Jul 22, 202628.6228.6828.4928.5328.53-0.11%706,819
Jul 21, 202628.5128.6528.4228.5628.561.38%1,131,670
Jul 20, 202628.3028.5028.1428.1728.170.04%674,635
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