Skip to main content

Honda Motor Company, Ltd. Common Stock (NY:HMC)

28.83 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 29.00 29.08 28.82 28.83 1,104,911 -0.87(-2.93%)
Jun 27, 2025 29.58 29.87 29.55 29.70 1,204,468 +0.89(+3.09%)
Jun 26, 2025 28.61 28.84 28.57 28.81 844,757 +0.22(+0.77%)
Jun 25, 2025 28.64 28.70 28.57 28.59 894,880 -0.29(-1.00%)
Jun 24, 2025 28.75 28.91 28.69 28.88 699,947 +0.18(+0.63%)
Jun 23, 2025 28.63 28.71 28.40 28.70 958,701 -0.44(-1.51%)
Jun 20, 2025 29.40 29.44 29.14 29.14 596,997 -0.51(-1.72%)
Jun 18, 2025 29.76 29.80 29.62 29.65 495,466 +0.29(+0.99%)
Jun 17, 2025 29.65 29.68 29.34 29.36 794,962 -0.56(-1.87%)
Jun 16, 2025 29.89 30.04 29.84 29.92 944,682 +0.80(+2.75%)
Jun 13, 2025 29.01 29.27 28.95 29.12 1,115,352 -0.06(-0.21%)
Jun 12, 2025 29.25 29.37 29.16 29.18 842,011 +0.04(+0.14%)
Jun 11, 2025 29.33 29.38 29.12 29.14 704,978 -0.14(-0.48%)
Jun 10, 2025 29.21 29.34 29.07 29.28 1,130,130 +0.08(+0.27%)
Jun 09, 2025 29.08 29.22 29.01 29.20 838,843 -0.04(-0.14%)
Jun 06, 2025 29.21 29.30 29.17 29.24 475,533 +0.44(+1.53%)
Jun 05, 2025 29.00 29.04 28.76 28.80 701,547 -0.55(-1.87%)
Jun 04, 2025 29.55 29.64 29.35 29.35 747,256 -0.73(-2.43%)
Jun 03, 2025 29.84 30.18 29.74 30.08 845,185 +0.01(+0.03%)
Jun 02, 2025 30.04 30.15 29.90 30.07 1,035,664 -0.45(-1.47%)
May 30, 2025 30.46 30.54 30.25 30.52 754,508 -0.02(-0.07%)
May 29, 2025 30.64 30.67 30.37 30.54 684,232 +0.96(+3.25%)
May 28, 2025 29.61 29.77 29.54 29.58 634,709 -0.25(-0.84%)
May 27, 2025 29.52 29.85 29.52 29.83 642,324 +0.33(+1.12%)
May 23, 2025 29.38 29.53 29.23 29.50 478,264 -0.02(-0.07%)
May 22, 2025 29.40 29.60 29.29 29.52 436,643 -0.31(-1.04%)
May 21, 2025 29.81 30.14 29.81 29.83 572,272 +0.23(+0.78%)
May 20, 2025 29.47 29.63 29.45 29.60 488,571 +0.33(+1.13%)
May 19, 2025 29.00 29.28 29.00 29.27 513,589 +0.09(+0.31%)
May 16, 2025 28.93 29.20 28.90 29.18 638,997 +0.36(+1.25%)
May 15, 2025 28.80 28.86 28.63 28.82 848,327 -0.62(-2.11%)
May 14, 2025 29.68 29.77 29.40 29.44 1,278,216 -0.19(-0.64%)
May 13, 2025 29.40 29.68 28.80 29.63 1,985,092 -1.30(-4.20%)
May 12, 2025 30.87 31.12 30.77 30.93 1,108,802 +0.46(+1.51%)
May 09, 2025 30.53 30.61 30.36 30.47 394,589 +0.24(+0.79%)
May 08, 2025 30.00 30.56 29.99 30.23 768,247 -0.15(-0.49%)
May 07, 2025 30.43 30.51 30.18 30.38 924,532 -0.41(-1.33%)
May 06, 2025 30.73 30.97 30.65 30.79 662,273 -0.01(-0.03%)
May 05, 2025 30.67 30.95 30.68 30.80 594,671 +0.12(+0.39%)
May 02, 2025 30.80 30.86 30.59 30.68 563,516 +0.35(+1.15%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.