Honda Motor Co., Ltd. HMC
34.30 USD +0.77 (+2.30%)
Regular-session close
34.30 0.00 0.00%
After hours · Nov 13, 4:01 PM ET
34.27 Day range 34.57
23.49 52-week range 36.26
- YTD
- +16.35%
- 1 year
- +15.37%
HMC price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 34.30 | 34.57 | 34.27 | 34.30 | +0.77 | +2.30% | 656,830 |
| Nov 12, 2026 | 33.78 | 34.23 | 33.53 | 33.53 | +0.18 | +0.54% | 817,000 |
| Nov 11, 2026 | 33.38 | 33.56 | 32.96 | 33.35 | -1.53 | -4.39% | 1,596,800 |
| Nov 10, 2026 | 34.47 | 35.01 | 33.90 | 34.88 | -0.96 | -2.68% | 687,300 |
| Nov 9, 2026 | 35.97 | 36.03 | 35.62 | 35.84 | +0.06 | +0.17% | 810,500 |
| Nov 6, 2026 | 35.22 | 36.12 | 35.00 | 35.78 | -0.48 | -1.32% | 1,399,000 |
| Nov 5, 2026 | 36.43 | 36.88 | 35.87 | 36.26 | +1.04 | +2.95% | 1,151,100 |
| Nov 4, 2026 | 34.35 | 35.42 | 34.35 | 35.22 | +1.23 | +3.62% | 1,038,900 |
| Nov 3, 2026 | 34.25 | 34.33 | 33.99 | 33.99 | -0.30 | -0.87% | 624,000 |
| Nov 2, 2026 | 34.13 | 34.42 | 34.13 | 34.29 | +0.33 | +0.97% | 566,500 |
| Oct 30, 2026 | 33.85 | 34.05 | 33.85 | 33.96 | +0.07 | +0.21% | 768,700 |
| Oct 29, 2026 | 33.59 | 34.03 | 33.45 | 33.89 | +0.21 | +0.62% | 660,600 |
| Oct 28, 2026 | 33.78 | 33.79 | 33.36 | 33.68 | -0.39 | -1.14% | 788,200 |
| Oct 27, 2026 | 33.91 | 34.19 | 33.84 | 34.07 | -0.29 | -0.84% | 680,800 |
| Oct 26, 2026 | 34.25 | 34.61 | 34.23 | 34.36 | +0.21 | +0.61% | 749,400 |
| Oct 23, 2026 | 34.10 | 34.21 | 33.69 | 34.15 | -0.43 | -1.24% | 1,419,500 |
| Oct 22, 2026 | 34.02 | 34.64 | 33.96 | 34.58 | +0.61 | +1.80% | 875,100 |
| Oct 21, 2026 | 34.18 | 34.30 | 33.85 | 33.97 | -0.28 | -0.82% | 821,100 |
| Oct 20, 2026 | 34.09 | 34.44 | 34.02 | 34.25 | +0.19 | +0.56% | 782,300 |
| Oct 19, 2026 | 34.07 | 34.19 | 34.01 | 34.06 | -0.22 | -0.64% | 578,100 |
| Oct 16, 2026 | 34.22 | 34.56 | 34.11 | 34.28 | +0.22 | +0.65% | 925,100 |
| Oct 15, 2026 | 33.80 | 34.18 | 33.75 | 34.06 | +0.61 | +1.82% | 825,700 |
| Oct 14, 2026 | 33.44 | 33.54 | 33.30 | 33.45 | +0.12 | +0.36% | 708,300 |
| Oct 13, 2026 | 33.13 | 33.41 | 33.13 | 33.33 | +0.67 | +2.05% | 823,300 |
| Oct 12, 2026 | 32.73 | 32.81 | 32.65 | 32.66 | -0.04 | -0.12% | 539,700 |
| Oct 9, 2026 | 32.60 | 32.89 | 32.60 | 32.70 | +0.22 | +0.68% | 791,300 |
| Oct 8, 2026 | 32.18 | 32.55 | 32.11 | 32.48 | +0.81 | +2.56% | 1,251,300 |
| Oct 7, 2026 | 31.67 | 31.74 | 31.50 | 31.67 | -0.14 | -0.44% | 1,112,900 |
| Oct 6, 2026 | 31.92 | 31.96 | 31.70 | 31.81 | +0.03 | +0.09% | 1,231,200 |
| Oct 5, 2026 | 31.74 | 32.03 | 31.71 | 31.78 | +0.43 | +1.37% | 1,693,100 |
| Oct 2, 2026 | 31.63 | 31.74 | 31.21 | 31.35 | -0.27 | -0.85% | 1,396,700 |
| Oct 1, 2026 | 31.91 | 31.99 | 31.43 | 31.62 | +0.02 | +0.06% | 1,732,400 |
| Sep 30, 2026 | 32.10 | 32.18 | 31.60 | 31.60 | -0.49 | -1.53% | 658,100 |
| Sep 29, 2026 | 32.26 | 32.40 | 32.08 | 32.09 | -0.40 | -1.23% | 554,300 |
| Sep 28, 2026 | 32.72 | 32.77 | 32.43 | 32.49 | -0.44 | -1.34% | 534,300 |
| Sep 25, 2026 | 33.00 | 33.10 | 32.64 | 32.93 | +0.74 | +2.30% | 871,400 |
| Sep 24, 2026 | 32.65 | 32.70 | 32.07 | 32.19 | +0.04 | +0.12% | 1,663,600 |
| Sep 23, 2026 | 32.41 | 32.51 | 32.11 | 32.15 | -0.27 | -0.83% | 714,800 |
| Sep 22, 2026 | 32.58 | 32.64 | 32.42 | 32.42 | -0.11 | -0.34% | 640,100 |
| Sep 21, 2026 | 32.66 | 32.73 | 32.42 | 32.53 | +0.33 | +1.02% | 1,496,900 |
| Sep 18, 2026 | 32.32 | 32.35 | 32.05 | 32.20 | -0.33 | -1.01% | 905,800 |
| Sep 17, 2026 | 32.80 | 33.06 | 32.52 | 32.53 | +0.42 | +1.31% | 989,300 |
| Sep 16, 2026 | 32.57 | 32.60 | 31.97 | 32.11 | -0.10 | -0.31% | 1,113,100 |
| Sep 15, 2026 | 32.38 | 32.38 | 32.20 | 32.21 | -0.28 | -0.86% | 439,900 |
| Sep 14, 2026 | 32.50 | 32.62 | 32.15 | 32.49 | -0.03 | -0.09% | 506,800 |
| Sep 11, 2026 | 32.50 | 32.71 | 32.48 | 32.52 | +0.90 | +2.85% | 650,000 |
| Sep 10, 2026 | 31.54 | 31.80 | 31.51 | 31.62 | +0.32 | +1.02% | 591,100 |
| Sep 9, 2026 | 31.50 | 31.78 | 31.29 | 31.30 | +0.24 | +0.77% | 776,800 |
| Sep 8, 2026 | 31.55 | 31.66 | 31.05 | 31.06 | -1.61 | -4.93% | 767,100 |
| Sep 4, 2026 | 32.54 | 32.73 | 32.36 | 32.67 | -0.37 | -1.12% | 712,700 |
| Sep 3, 2026 | 32.90 | 33.11 | 32.84 | 33.04 | +0.60 | +1.85% | 895,100 |
| Sep 2, 2026 | 31.93 | 32.49 | 31.93 | 32.44 | +0.41 | +1.28% | 833,800 |
| Sep 1, 2026 | 32.16 | 32.27 | 31.99 | 32.03 | +0.07 | +0.22% | 742,800 |
| Aug 31, 2026 | 32.00 | 32.23 | 31.93 | 31.96 | +0.10 | +0.31% | 742,900 |
| Aug 28, 2026 | 31.97 | 32.12 | 31.73 | 31.86 | +0.53 | +1.69% | 692,800 |
| Aug 27, 2026 | 31.26 | 31.50 | 31.09 | 31.33 | -0.08 | -0.25% | 770,300 |
| Aug 26, 2026 | 31.65 | 31.65 | 31.39 | 31.41 | -0.39 | -1.23% | 823,400 |
| Aug 25, 2026 | 32.02 | 32.02 | 31.61 | 31.80 | -0.79 | -2.42% | 761,900 |
| Aug 24, 2026 | 32.92 | 32.92 | 32.56 | 32.59 | -0.78 | -2.34% | 1,079,700 |
| Aug 21, 2026 | 33.00 | 33.45 | 33.00 | 33.37 | +0.77 | +2.36% | 1,096,100 |
| Aug 20, 2026 | 32.60 | 32.80 | 32.44 | 32.60 | +0.69 | +2.16% | 1,049,800 |
| Aug 19, 2026 | 31.56 | 32.00 | 31.51 | 31.91 | -0.04 | -0.13% | 787,000 |
| Aug 18, 2026 | 32.00 | 32.23 | 31.95 | 31.95 | +0.05 | +0.16% | 895,600 |
| Aug 17, 2026 | 31.81 | 31.96 | 31.77 | 31.90 | +0.32 | +1.01% | 875,500 |
| Aug 14, 2026 | 31.32 | 31.58 | 31.20 | 31.58 | +0.38 | +1.22% | 756,700 |
65 days, newest first. Daily bars as drawn on the HMC chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.