Price Alert

Honda Motor Co. Ltd. (HMC)

NYSE: HMC · Real-Time Price · USD

34.35

0.17 (0.50%)

At close: Sep 05, 2025, 3:59 PM

34.37

0.06%

After-hours: Sep 05, 2025, 07:38 PM EDT

HMC Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Sep 5, 2025	34.38	34.61	34.22	34.35	34.35	0.50%	563,833
Sep 4, 2025	33.82	34.21	33.82	34.18	34.18	1.91%	696,700
Sep 3, 2025	33.54	33.72	33.52	33.54	33.54	-0.53%	784,508
Sep 2, 2025	33.40	33.73	33.38	33.72	33.72	0.96%	689,112
Aug 29, 2025	33.39	33.44	33.24	33.40	33.40	-1.65%	761,600
Aug 28, 2025	33.95	34.02	33.91	33.96	33.96	0.24%	566,983
Aug 27, 2025	33.66	33.88	33.56	33.88	33.88	-0.65%	805,764
Aug 26, 2025	33.95	34.11	33.84	34.10	34.10	-0.50%	777,200
Aug 25, 2025	34.53	34.57	34.26	34.27	34.27	-0.98%	687,325
Aug 22, 2025	34.06	34.66	34.02	34.61	34.61	2.03%	1,067,200
Aug 21, 2025	33.88	33.96	33.78	33.92	33.92	-1.74%	520,902
Aug 20, 2025	34.56	34.70	34.47	34.52	34.52	1.44%	990,720
Aug 19, 2025	33.93	34.17	33.93	34.03	34.03	0.15%	852,673
Aug 18, 2025	33.66	33.98	33.62	33.98	33.98	1.77%	779,126
Aug 15, 2025	33.47	33.63	33.35	33.39	33.39	0.42%	570,711
Aug 14, 2025	33.03	33.26	33.00	33.25	33.25	-0.45%	670,201
Aug 13, 2025	33.25	33.47	33.25	33.40	33.40	-0.45%	1,020,558
Aug 12, 2025	33.42	33.64	33.41	33.55	33.55	2.60%	955,168
Aug 11, 2025	32.57	32.82	32.57	32.70	32.70	0.43%	812,519
Aug 8, 2025	32.77	32.78	32.56	32.56	32.56	3.50%	1,242,659