Price Alert

Honda Motor Co. Ltd. (HMC)

NYSE: HMC · Real-Time Price · USD

33.11

-0.29 (-0.87%)

At close: Sep 26, 2025, 3:59 PM

33.22

0.33%

After-hours: Sep 26, 2025, 07:34 PM EDT

HMC Stock Price History

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

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Sep 26, 2025	33.33	33.39	33.06	33.11	33.11	-0.87%	1,689,033
Sep 25, 2025	33.35	33.45	33.21	33.40	33.40	-0.27%	468,832
Sep 24, 2025	33.41	33.56	33.35	33.49	33.49	-1.15%	712,671
Sep 23, 2025	33.95	34.16	33.87	33.88	33.88	0.30%	639,280
Sep 22, 2025	33.63	33.85	33.60	33.78	33.78	1.29%	598,641
Sep 19, 2025	33.32	33.47	33.29	33.35	33.35	-1.27%	1,259,149
Sep 18, 2025	33.62	33.80	33.47	33.78	33.78	-1.00%	964,528
Sep 17, 2025	33.93	34.44	33.93	34.12	34.12	0.65%	640,270
Sep 16, 2025	33.83	33.96	33.80	33.90	33.90	0.50%	544,264
Sep 15, 2025	33.64	33.75	33.54	33.73	33.73	0.60%	511,384
Sep 12, 2025	33.63	33.70	33.50	33.53	33.53	-1.27%	421,906
Sep 11, 2025	33.72	34.08	33.68	33.96	33.96	-0.18%	834,756
Sep 10, 2025	34.03	34.17	33.97	34.02	34.02	-1.87%	548,606
Sep 9, 2025	34.63	34.69	34.40	34.67	34.67	-0.52%	423,108
Sep 8, 2025	34.49	34.89	34.32	34.85	34.85	1.46%	926,364
Sep 5, 2025	34.38	34.61	34.22	34.35	34.35	0.50%	564,078
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