Honda Motor Co. Ltd. (HMC)
28.26
-0.05 (-0.18%)
At close: Jan 15, 2025, 9:48 AM
HMC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 28.33 | 28.44 | 28.19 | 28.31 | -0.31 | -1.08% | 1,411,256 |
| Jan 13, 2025 | 28.62 | 28.68 | 28.48 | 28.62 | -0.03 | -0.10% | 1,084,602 |
| Jan 10, 2025 | 28.99 | 29.16 | 28.63 | 28.65 | -1.33 | -4.44% | 1,484,305 |
| Jan 8, 2025 | 30.15 | 30.15 | 29.78 | 29.98 | -0.33 | -1.09% | 1,621,300 |
| Jan 7, 2025 | 30.50 | 30.57 | 30.19 | 30.31 | 0.53 | 1.78% | 2,302,200 |
| Jan 6, 2025 | 30.20 | 30.27 | 29.68 | 29.78 | 1.13 | 3.94% | 3,244,300 |
| Jan 3, 2025 | 28.50 | 28.67 | 28.31 | 28.65 | 0.22 | 0.77% | 1,562,525 |
| Jan 2, 2025 | 28.59 | 28.61 | 28.19 | 28.43 | -0.12 | -0.42% | 1,350,770 |
| Dec 31, 2024 | 28.37 | 28.77 | 28.37 | 28.55 | 0.05 | 0.18% | 1,453,829 |
| Dec 30, 2024 | 28.98 | 28.98 | 28.40 | 28.50 | -0.26 | -0.90% | 1,990,717 |
| Dec 27, 2024 | 29.00 | 29.10 | 28.58 | 28.76 | 0.39 | 1.37% | 3,091,727 |
| Dec 26, 2024 | 28.10 | 28.46 | 27.86 | 28.37 | 1.12 | 4.11% | 3,234,000 |
| Dec 24, 2024 | 27.49 | 27.49 | 27.03 | 27.25 | 0.32 | 1.19% | 1,889,049 |
| Dec 23, 2024 | 27.33 | 27.49 | 26.32 | 26.93 | 3.04 | 12.72% | 6,264,300 |
| Dec 20, 2024 | 23.54 | 24.10 | 23.41 | 23.89 | 0.19 | 0.80% | 2,519,600 |
| Dec 19, 2024 | 23.55 | 23.84 | 23.49 | 23.70 | -0.34 | -1.41% | 2,392,300 |
| Dec 18, 2024 | 24.50 | 24.84 | 23.99 | 24.04 | -1.22 | -4.83% | 3,146,124 |
| Dec 17, 2024 | 25.00 | 25.93 | 24.93 | 25.26 | 0.24 | 0.96% | 4,032,000 |
| Dec 16, 2024 | 25.23 | 25.24 | 24.97 | 25.02 | -0.44 | -1.73% | 1,957,100 |
| Dec 13, 2024 | 25.48 | 25.52 | 25.33 | 25.46 | -0.10 | -0.39% | 1,184,546 |
| Dec 12, 2024 | 25.67 | 25.70 | 25.54 | 25.56 | -0.49 | -1.88% | 1,398,244 |
| Dec 11, 2024 | 25.94 | 26.07 | 25.81 | 26.05 | 0.01 | 0.04% | 1,109,327 |
| Dec 10, 2024 | 26.19 | 26.19 | 25.95 | 26.04 | -0.08 | -0.31% | 1,014,912 |
| Dec 9, 2024 | 26.13 | 26.46 | 26.09 | 26.12 | 0.08 | 0.31% | 1,593,800 |
| Dec 6, 2024 | 26.04 | 26.10 | 25.81 | 26.04 | 0.34 | 1.32% | 1,726,535 |
| Dec 5, 2024 | 25.75 | 25.88 | 25.67 | 25.70 | -0.08 | -0.31% | 1,351,100 |
| Dec 4, 2024 | 25.88 | 25.94 | 25.75 | 25.78 | -0.55 | -2.09% | 1,394,527 |
| Dec 3, 2024 | 26.34 | 26.38 | 26.08 | 26.33 | 0.27 | 1.04% | 1,616,400 |
| Dec 2, 2024 | 25.95 | 26.12 | 25.87 | 26.06 | 0.16 | 0.62% | 965,400 |
| Nov 29, 2024 | 25.90 | 25.93 | 25.71 | 25.90 | 0.27 | 1.05% | 588,600 |
| Nov 27, 2024 | 25.80 | 25.81 | 25.56 | 25.63 | -0.24 | -0.93% | 1,548,700 |
| Nov 26, 2024 | 26.16 | 26.20 | 25.81 | 25.87 | -0.80 | -3.00% | 1,455,400 |
| Nov 25, 2024 | 26.68 | 26.84 | 26.63 | 26.67 | 0.01 | 0.04% | 954,200 |
| Nov 22, 2024 | 26.29 | 26.69 | 26.29 | 26.66 | 0.43 | 1.64% | 971,919 |
| Nov 21, 2024 | 26.15 | 26.31 | 26.10 | 26.23 | 0.05 | 0.19% | 862,900 |
| Nov 20, 2024 | 26.28 | 26.35 | 26.03 | 26.18 | -0.54 | -2.02% | 789,424 |
| Nov 19, 2024 | 26.75 | 26.84 | 26.62 | 26.72 | 0.20 | 0.75% | 1,232,405 |
| Nov 18, 2024 | 26.30 | 26.67 | 26.28 | 26.52 | 0.70 | 2.71% | 1,168,100 |
| Nov 15, 2024 | 26.00 | 26.07 | 25.70 | 25.82 | 0.04 | 0.16% | 1,152,000 |
| Nov 14, 2024 | 25.71 | 25.95 | 25.70 | 25.78 | -0.08 | -0.31% | 1,240,000 |
| Nov 13, 2024 | 25.78 | 25.90 | 25.57 | 25.86 | -0.73 | -2.75% | 1,393,200 |
| Nov 12, 2024 | 27.00 | 27.00 | 26.45 | 26.59 | -0.38 | -1.41% | 1,313,800 |
| Nov 11, 2024 | 27.08 | 27.19 | 26.87 | 26.97 | 0.17 | 0.63% | 1,073,500 |
| Nov 8, 2024 | 27.12 | 27.23 | 26.70 | 26.80 | -0.94 | -3.39% | 1,401,539 |
| Nov 7, 2024 | 27.95 | 27.95 | 27.55 | 27.74 | -0.13 | -0.47% | 1,177,900 |
| Nov 6, 2024 | 28.58 | 29.14 | 27.27 | 27.87 | -2.43 | -8.02% | 3,863,100 |
| Nov 5, 2024 | 30.19 | 30.39 | 30.08 | 30.30 | 0.03 | 0.10% | 903,841 |
| Nov 4, 2024 | 30.40 | 30.56 | 30.25 | 30.27 | -0.02 | -0.07% | 556,412 |
| Nov 1, 2024 | 30.32 | 30.40 | 30.21 | 30.29 | -0.02 | -0.07% | 514,500 |
| Oct 31, 2024 | 30.61 | 30.63 | 30.20 | 30.31 | -0.49 | -1.59% | 571,157 |