Honda Motor Co. Ltd.

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