Honda Motor Co. Ltd. (HMC)
27.14
-0.12 (-0.44%)
At close: Mar 31, 2025, 3:21 PM
Honda Motor Co. Ltd. Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 27.87 | 27.89 | 27.20 | 27.26 | -1.51 | -5.25% | 1,605,924 |
| Mar 27, 2025 | 28.84 | 29.00 | 28.54 | 28.77 | -0.80 | -2.71% | 1,042,600 |
| Mar 26, 2025 | 29.75 | 29.82 | 29.44 | 29.57 | -0.56 | -1.86% | 1,065,598 |
| Mar 25, 2025 | 30.16 | 30.19 | 30.03 | 30.13 | 0.08 | 0.27% | 771,417 |
| Mar 24, 2025 | 29.95 | 30.11 | 29.95 | 30.05 | 0.02 | 0.07% | 1,210,396 |
| Mar 21, 2025 | 30.00 | 30.15 | 29.90 | 30.03 | -0.12 | -0.40% | 1,089,195 |
| Mar 20, 2025 | 30.02 | 30.23 | 29.89 | 30.15 | -0.15 | -0.50% | 1,362,100 |
| Mar 19, 2025 | 30.23 | 30.37 | 30.13 | 30.30 | -0.11 | -0.36% | 1,424,668 |
| Mar 18, 2025 | 30.31 | 30.43 | 30.16 | 30.41 | 0.43 | 1.43% | 1,037,321 |
| Mar 17, 2025 | 29.74 | 30.08 | 29.68 | 29.98 | 0.56 | 1.90% | 1,180,602 |
| Mar 14, 2025 | 29.30 | 29.48 | 29.20 | 29.42 | 0.59 | 2.05% | 1,259,000 |
| Mar 13, 2025 | 28.88 | 29.06 | 28.73 | 28.83 | -0.18 | -0.62% | 650,136 |
| Mar 12, 2025 | 29.22 | 29.29 | 28.88 | 29.01 | 0.07 | 0.24% | 1,090,300 |
| Mar 11, 2025 | 29.20 | 29.39 | 28.62 | 28.94 | 0.01 | 0.03% | 1,648,010 |
| Mar 10, 2025 | 29.15 | 29.33 | 28.76 | 28.93 | -0.26 | -0.89% | 809,491 |
| Mar 7, 2025 | 29.00 | 29.22 | 28.78 | 29.19 | 0.39 | 1.35% | 1,120,700 |
| Mar 6, 2025 | 28.75 | 28.94 | 28.62 | 28.80 | 0.00 | 0.00% | 1,327,800 |
| Mar 5, 2025 | 28.30 | 28.86 | 28.30 | 28.80 | 1.47 | 5.38% | 1,372,600 |
| Mar 4, 2025 | 27.52 | 27.64 | 27.02 | 27.33 | -0.17 | -0.62% | 1,475,900 |
| Mar 3, 2025 | 28.28 | 28.46 | 27.36 | 27.50 | -0.29 | -1.04% | 1,715,204 |
| Feb 28, 2025 | 27.68 | 27.83 | 27.49 | 27.79 | 0.14 | 0.51% | 941,742 |
| Feb 27, 2025 | 28.09 | 28.13 | 27.65 | 27.65 | -0.24 | -0.86% | 977,500 |
| Feb 26, 2025 | 28.01 | 28.11 | 27.82 | 27.89 | 0.25 | 0.90% | 1,110,500 |
| Feb 25, 2025 | 27.70 | 27.82 | 27.42 | 27.64 | 0.59 | 2.18% | 958,100 |
| Feb 24, 2025 | 27.28 | 27.29 | 26.91 | 27.05 | -0.10 | -0.37% | 801,700 |
| Feb 21, 2025 | 27.58 | 27.58 | 27.13 | 27.15 | -0.09 | -0.33% | 919,581 |
| Feb 20, 2025 | 27.29 | 27.30 | 26.97 | 27.24 | 0.10 | 0.37% | 1,015,224 |
| Feb 19, 2025 | 27.28 | 27.29 | 27.02 | 27.14 | -0.51 | -1.84% | 1,266,800 |
| Feb 18, 2025 | 28.00 | 28.03 | 27.53 | 27.65 | -1.04 | -3.62% | 1,123,926 |
| Feb 14, 2025 | 28.81 | 28.97 | 28.61 | 28.69 | 0.74 | 2.65% | 1,146,986 |
| Feb 13, 2025 | 28.16 | 28.78 | 27.87 | 27.95 | 0.37 | 1.34% | 1,259,513 |
| Feb 12, 2025 | 27.35 | 27.70 | 27.28 | 27.58 | -0.36 | -1.29% | 1,158,623 |
| Feb 11, 2025 | 27.84 | 28.04 | 27.84 | 27.94 | -0.06 | -0.21% | 703,700 |
| Feb 10, 2025 | 28.06 | 28.09 | 27.93 | 28.00 | 0.13 | 0.47% | 657,200 |
| Feb 7, 2025 | 28.42 | 28.42 | 27.85 | 27.87 | -0.44 | -1.55% | 1,037,904 |
| Feb 6, 2025 | 28.50 | 28.51 | 28.28 | 28.31 | -0.39 | -1.36% | 1,092,382 |
| Feb 5, 2025 | 28.95 | 29.00 | 28.31 | 28.70 | 1.16 | 4.21% | 1,974,900 |
| Feb 4, 2025 | 26.98 | 27.64 | 26.41 | 27.54 | 0.64 | 2.38% | 2,808,849 |
| Feb 3, 2025 | 26.50 | 27.35 | 26.41 | 26.90 | -1.44 | -5.08% | 1,655,300 |
| Jan 31, 2025 | 28.57 | 28.58 | 28.11 | 28.34 | -0.33 | -1.15% | 1,195,936 |
| Jan 30, 2025 | 28.66 | 28.87 | 28.61 | 28.67 | 0.35 | 1.24% | 907,001 |
| Jan 29, 2025 | 28.60 | 28.63 | 28.21 | 28.32 | -0.40 | -1.39% | 1,125,800 |
| Jan 28, 2025 | 28.71 | 28.79 | 28.48 | 28.72 | -0.09 | -0.31% | 1,026,900 |
| Jan 27, 2025 | 28.63 | 28.83 | 28.59 | 28.81 | 0.15 | 0.52% | 912,556 |
| Jan 24, 2025 | 28.55 | 28.75 | 28.48 | 28.66 | 0.06 | 0.21% | 820,000 |
| Jan 23, 2025 | 28.44 | 28.62 | 28.39 | 28.60 | 0.15 | 0.53% | 712,535 |
| Jan 22, 2025 | 28.55 | 28.61 | 28.45 | 28.45 | -0.25 | -0.87% | 856,331 |
| Jan 21, 2025 | 28.43 | 28.74 | 28.35 | 28.70 | 0.46 | 1.63% | 814,800 |
| Jan 17, 2025 | 28.17 | 28.33 | 28.15 | 28.24 | 0.27 | 0.97% | 852,727 |
| Jan 16, 2025 | 27.90 | 28.00 | 27.77 | 27.97 | -0.20 | -0.71% | 1,130,600 |