Honda Motor Co. Ltd. (HMC)
NYSE: HMC
· Real-Time Price · USD
33.25
-0.15 (-0.45%)
At close: Aug 14, 2025, 3:59 PM
33.27
0.06%
Pre-market: Aug 15, 2025, 06:05 AM EDT
HMC Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj Close | % Change | Volume |
---|---|---|---|---|---|---|---|
Aug 14, 2025 | 33.03 | 33.26 | 33.00 | 33.25 | 33.25 | -0.45% | 670,038 |
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 |
Aug 7, 2025 | 31.67 | 31.77 | 31.38 | 31.46 | 31.46 | -2.84% | 851,369 |
Aug 6, 2025 | 32.68 | 32.96 | 32.17 | 32.38 | 32.38 | 2.40% | 1,085,446 |
Aug 5, 2025 | 31.53 | 31.73 | 31.52 | 31.62 | 31.62 | -0.28% | 888,587 |
Aug 4, 2025 | 31.58 | 31.73 | 31.53 | 31.71 | 31.71 | 1.21% | 927,683 |
Aug 1, 2025 | 31.57 | 31.61 | 31.01 | 31.33 | 31.33 | 0.29% | 954,283 |
Jul 31, 2025 | 31.43 | 31.60 | 31.18 | 31.24 | 31.24 | -1.92% | 1,093,304 |
Jul 30, 2025 | 32.18 | 32.19 | 31.74 | 31.85 | 31.85 | -2.87% | 1,273,000 |
Jul 29, 2025 | 33.00 | 33.01 | 32.71 | 32.79 | 32.79 | -1.35% | 1,772,324 |
Jul 28, 2025 | 33.51 | 33.56 | 33.16 | 33.24 | 33.24 | 0.39% | 1,091,761 |
Jul 25, 2025 | 33.08 | 33.13 | 32.73 | 33.11 | 33.11 | -1.43% | 1,492,624 |
Jul 24, 2025 | 33.52 | 33.94 | 33.46 | 33.59 | 33.59 | -2.35% | 1,508,338 |
Jul 23, 2025 | 33.51 | 34.51 | 33.51 | 34.40 | 34.40 | 13.12% | 3,760,122 |
Jul 22, 2025 | 30.28 | 30.45 | 30.25 | 30.41 | 30.41 | 0.30% | 732,416 |
Jul 21, 2025 | 30.21 | 30.50 | 30.09 | 30.32 | 30.32 | 1.07% | 728,200 |
Jul 18, 2025 | 30.19 | 30.24 | 29.96 | 30.00 | 30.00 | -1.19% | 608,383 |