Skip to main content
logo
Honda Motor Co., Ltd. (HMC)
NYSE: HMC · Real-Time Price · USD
26.83
+0.69 (2.64%)
At close: Jun 26, 2026, 4:00 PM EDT
27.19
+0.36 (1.34%)
Pre-market: Jun 29, 2026, 6:17 AM EDT

Honda Motor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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