Honda Motor Co. Ltd. (HMC)
NYSE: HMC
· Real-Time Price · USD
31.39
0.84 (2.75%)
At close: Oct 03, 2025, 3:59 PM
31.39
0.02%
After-hours: Oct 03, 2025, 07:57 PM EDT
HMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 31.04 | 31.42 | 31.04 | 31.37 | 31.37 | 2.68% | 2,620,962 |
| Oct 2, 2025 | 30.83 | 30.83 | 30.45 | 30.55 | 30.55 | -0.91% | 705,595 |
| Oct 1, 2025 | 30.93 | 31.03 | 30.79 | 30.83 | 30.83 | 0.10% | 1,010,358 |
| Sep 30, 2025 | 30.86 | 30.99 | 30.68 | 30.80 | 30.80 | -3.08% | 1,375,830 |
| Sep 29, 2025 | 32.00 | 32.16 | 31.64 | 31.78 | 31.78 | -4.02% | 977,133 |
| Sep 26, 2025 | 33.33 | 33.39 | 33.06 | 33.11 | 32.43 | -0.87% | 1,689,105 |
| Sep 25, 2025 | 33.35 | 33.45 | 33.21 | 33.40 | 32.72 | -0.27% | 468,832 |
| Sep 24, 2025 | 33.41 | 33.56 | 33.35 | 33.49 | 32.81 | -1.15% | 712,671 |
| Sep 23, 2025 | 33.95 | 34.16 | 33.87 | 33.88 | 33.19 | 0.30% | 639,280 |
| Sep 22, 2025 | 33.63 | 33.85 | 33.60 | 33.78 | 33.09 | 1.29% | 598,641 |
| Sep 19, 2025 | 33.32 | 33.47 | 33.29 | 33.35 | 32.67 | -1.27% | 1,259,149 |
| Sep 18, 2025 | 33.62 | 33.80 | 33.47 | 33.78 | 33.09 | -1.00% | 964,528 |
| Sep 17, 2025 | 33.93 | 34.44 | 33.93 | 34.12 | 33.42 | 0.65% | 640,270 |
| Sep 16, 2025 | 33.83 | 33.96 | 33.80 | 33.90 | 33.21 | 0.50% | 544,264 |
| Sep 15, 2025 | 33.64 | 33.75 | 33.54 | 33.73 | 33.04 | 0.60% | 511,384 |
| Sep 12, 2025 | 33.63 | 33.70 | 33.50 | 33.53 | 32.84 | -1.27% | 421,906 |
| Sep 11, 2025 | 33.72 | 34.08 | 33.68 | 33.96 | 33.27 | -0.18% | 834,756 |
| Sep 10, 2025 | 34.03 | 34.17 | 33.97 | 34.02 | 33.32 | -1.87% | 548,606 |
| Sep 9, 2025 | 34.63 | 34.69 | 34.40 | 34.67 | 33.96 | -0.52% | 423,108 |
| Sep 8, 2025 | 34.49 | 34.89 | 34.32 | 34.85 | 34.14 | 1.46% | 926,364 |
Page 1 of 136