Dark

HMC
Honda Motor Co., Ltd.
stock NYSE ADR

At Close

Oct 24, 2025 3:59:53 PM EDT

31.52USD-0.285%(-0.09)751,709

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 24, 2025 9:28:34 AM EDT

31.53USD-0.253%(-0.08)1,609

After-hours

Oct 23, 2025 4:37:30 PM EDT

31.59USD-0.063%(-0.02)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-24	31.5100	31.5800	31.470000	31.5200	-0.285%	751,709	0.000%
2025-10-23	31.5500	31.6400	31.500000	31.6100	-0.754%	778,286	-0.285%
2025-10-22	31.8800	31.9500	31.620000	31.8500	+1.855%	931,216	-1.036%
2025-10-21	30.8900	31.3200	30.890000	31.2700	-0.032%	1,154,819	+0.799%
2025-10-20	31.1100	31.3400	31.110000	31.2800	+1.493%	497,291	+0.767%
2025-10-17	30.5000	30.8350	30.445000	30.8200	+0.719%	601,870	+2.271%
2025-10-16	30.7800	30.8300	30.450000	30.6000	-0.649%	704,349	+3.007%
2025-10-15	30.6900	30.9200	30.590000	30.8000	+0.555%	688,744	+2.338%
2025-10-14	30.0500	30.6800	30.050000	30.6300	+1.626%	858,327	+2.906%
2025-10-13	30.2000	30.2500	30.010000	30.1400	+1.005%	720,878	+4.579%
2025-10-10	30.3800	30.4580	29.810000	29.8400	-2.643%	967,060	+5.630%
2025-10-09	30.9800	30.9800	30.581200	30.6500	-2.544%	656,732	+2.838%
2025-10-08	31.5100	31.5200	31.370000	31.4500	-0.914%	472,777	+0.223%
2025-10-07	31.8600	31.9100	31.675000	31.7400	-0.533%	922,144	-0.693%
2025-10-06	31.8000	32.0000	31.785100	31.9100	+1.721%	785,701	-1.222%
2025-10-03	31.0400	31.4150	31.040000	31.3700	+2.684%	2,623,233	+0.478%
2025-10-02	30.8300	30.8300	30.450000	30.5500	-0.908%	705,595	+3.175%
2025-10-01	30.9300	31.0300	30.790000	30.8300	+0.097%	1,010,358	+2.238%
2025-09-30	30.8600	30.9900	30.680000	30.8000	-3.084%	1,375,830	+2.338%
2025-09-29	32.0000	32.1550	31.640000	31.7800	-4.017%	977,133	-0.818%
2025-09-26	33.3300	33.3850	33.060000	33.1100	-0.868%	1,689,105	-4.802%
2025-09-25	33.3500	33.4500	33.210000	33.4000	-0.269%	468,832	-5.629%
2025-09-24	33.4100	33.5600	33.350000	33.4900	-1.151%	712,671	-5.882%
2025-09-23	33.9500	34.1600	33.865000	33.8800	+0.296%	639,280	-6.966%
2025-09-22	33.6300	33.8500	33.600000	33.7800	+1.289%	598,641	-6.690%
2025-09-19	33.3200	33.4650	33.293500	33.3500	-1.273%	1,259,149	-5.487%
2025-09-18	33.6200	33.7950	33.470000	33.7800	-0.996%	964,528	-6.690%
2025-09-17	33.9300	34.4400	33.930000	34.1200	+0.649%	640,270	-7.620%
2025-09-16	33.8300	33.9600	33.795000	33.9000	+0.504%	544,264	-7.021%
2025-09-15	33.6400	33.7500	33.540000	33.7300	+0.596%	511,384	-6.552%
2025-09-12	33.6300	33.7000	33.503500	33.5300	-1.266%	421,906	-5.995%
2025-09-11	33.7200	34.0800	33.680000	33.9600	-0.176%	834,756	-7.185%
2025-09-10	34.0300	34.1750	33.970000	34.0200	-1.875%	548,606	-7.349%
2025-09-09	34.6300	34.6900	34.402727	34.6700	-0.516%	423,108	-9.086%
2025-09-08	34.4900	34.8900	34.320000	34.8500	+1.456%	926,364	-9.555%
2025-09-05	34.3800	34.6100	34.220000	34.3500	+0.497%	564,078	-8.239%
2025-09-04	33.8200	34.2100	33.820000	34.1800	+1.908%	696,686	-7.782%
2025-09-03	33.5400	33.7150	33.520000	33.5400	-0.534%	784,508	-6.023%
2025-09-02	33.4000	33.7300	33.380000	33.7200	+0.958%	689,112	-6.524%
2025-08-29	33.3900	33.4400	33.240000	33.4000	-1.649%	761,600	-5.629%
2025-08-28	33.9500	34.0200	33.910000	33.9600	+0.236%	566,983	-7.185%
2025-08-27	33.6600	33.8800	33.560000	33.8800	-0.645%	805,764	-6.966%
2025-08-26	33.9500	34.1100	33.840000	34.1000	-0.496%	777,190	-7.566%
2025-08-25	34.5300	34.5700	34.260000	34.2700	-0.982%	687,325	-8.025%
2025-08-22	34.0600	34.6600	34.020000	34.6100	+2.034%	1,067,200	-8.928%
2025-08-21	33.8800	33.9600	33.780800	33.9200	-1.738%	520,902	-7.075%
2025-08-20	34.5600	34.7000	34.465000	34.5200	+1.440%	990,720	-8.691%
2025-08-19	33.9300	34.1700	33.930000	34.0300	+0.147%	852,673	-7.376%
2025-08-18	33.6600	33.9800	33.620000	33.9800	+1.767%	779,126	-7.240%
2025-08-15	33.4700	33.6300	33.355000	33.3900	+0.421%	570,711	-5.600%
2025-08-14	33.0300	33.2600	33.000000	33.2500	-0.449%	670,201	-5.203%
2025-08-13	33.2500	33.4700	33.250000	33.4000	-0.447%	1,020,558	-5.629%
2025-08-12	33.4200	33.6400	33.405000	33.5500	+2.599%	955,168	-6.051%
2025-08-11	32.5700	32.8200	32.570000	32.7000	+0.430%	812,519	-3.609%
2025-08-08	32.7700	32.7800	32.555000	32.5600	+3.497%	1,242,659	-3.194%
2025-08-07	31.6700	31.7673	31.380000	31.4600	-2.841%	851,369	+0.191%
2025-08-06	32.6800	32.9600	32.170000	32.3800	+2.404%	1,085,446	-2.656%
2025-08-05	31.5300	31.7300	31.520800	31.6200	-0.284%	888,587	-0.316%
2025-08-04	31.5800	31.7300	31.530000	31.7100	+1.213%	927,683	-0.599%
2025-08-01	31.5700	31.6050	31.010000	31.3300	+0.288%	954,283	+0.606%
2025-07-31	31.4300	31.6000	31.180000	31.2400	-1.915%	1,093,304	+0.896%
2025-07-30	32.1800	32.1900	31.740000	31.8500	-2.867%	1,272,969	-1.036%
2025-07-29	33.0000	33.0100	32.710000	32.7900	-1.354%	1,772,324	-3.873%
2025-07-28	33.5100	33.5600	33.160000	33.2400	+0.393%	1,091,761	-5.174%
2025-07-25	33.0800	33.1300	32.730000	33.1100	-1.429%	1,492,624	-4.802%
2025-07-24	33.5200	33.9400	33.462100	33.5900	-2.355%	1,508,338	-6.163%
2025-07-23	33.5100	34.5100	33.510000	34.4000	+13.121%	3,760,122	-8.372%
2025-07-22	30.2800	30.4450	30.248800	30.4100	+0.297%	732,416	+3.650%
2025-07-21	30.2100	30.4950	30.090000	30.3200	+1.067%	728,195	+3.958%
2025-07-18	30.1900	30.2400	29.955000	30.0000	-1.186%	608,383	+5.067%
2025-07-17	30.0800	30.4000	30.060000	30.3600	-0.622%	1,069,933	+3.821%
2025-07-16	30.3300	30.5552	30.255000	30.5500	-0.844%	851,076	+3.175%
2025-07-15	30.9900	31.0200	30.790000	30.8100	-0.869%	856,647	+2.304%
2025-07-14	30.8800	31.0900	30.845000	31.0800	+1.205%	725,532	+1.416%
2025-07-11	30.6300	30.7100	30.540000	30.7100	-0.130%	760,948	+2.638%
2025-07-10	30.4400	30.7900	30.370000	30.7500	+0.490%	1,789,162	+2.504%
2025-07-09	30.3000	30.6100	30.240000	30.6000	+2.788%	1,554,875	+3.007%
2025-07-08	29.3100	29.7800	29.290000	29.7700	+2.267%	1,512,222	+5.878%
2025-07-07	29.3900	29.5300	28.992000	29.1100	-3.864%	1,262,967	+8.279%
2025-07-03	30.1000	30.3350	30.060000	30.2800	+2.022%	554,113	+4.095%
2025-07-02	29.7200	30.0500	29.480000	29.6800	+1.644%	1,263,680	+6.199%
2025-07-01	29.0100	29.4050	28.930000	29.2000	+1.283%	1,341,603	+7.945%
2025-06-30	29.0000	29.0800	28.820000	28.8300	-2.929%	1,104,922	+9.331%
2025-06-27	29.5800	29.8700	29.545000	29.7000	+3.089%	1,204,468	+6.128%
2025-06-26	28.6100	28.8350	28.575000	28.8100	+0.769%	845,150	+9.406%
2025-06-25	28.6400	28.7050	28.570000	28.5900	-1.004%	894,887	+10.248%
2025-06-24	28.7500	28.9100	28.690000	28.8800	+0.627%	699,974	+9.141%
2025-06-23	28.6300	28.7100	28.400000	28.7000	-1.510%	958,816	+9.826%
2025-06-20	29.4000	29.4399	29.135000	29.1400	-1.720%	596,997	+8.167%
2025-06-18	29.7600	29.8000	29.621000	29.6500	+0.988%	495,466	+6.307%
2025-06-17	29.6500	29.6800	29.335000	29.3600	-1.872%	795,345	+7.357%
2025-06-16	29.8900	30.0400	29.840000	29.9200	+2.747%	944,700	+5.348%
2025-06-13	29.0100	29.2710	28.947600	29.1200	-0.206%	1,115,352	+8.242%
2025-06-12	29.2500	29.3700	29.160000	29.1800	+0.137%	842,533	+8.019%
2025-06-11	29.3300	29.3750	29.123000	29.1400	-0.478%	704,979	+8.167%
2025-06-10	29.2100	29.3400	29.065000	29.2800	+0.274%	1,130,135	+7.650%
2025-06-09	29.0800	29.2200	29.010000	29.2000	-0.137%	838,843	+7.945%
2025-06-06	29.2100	29.3000	29.170000	29.2400	+1.528%	475,533	+7.798%
2025-06-05	29.0000	29.0400	28.760000	28.8000	-1.874%	701,551	+9.444%
2025-06-04	29.5500	29.6440	29.350000	29.3500	-2.427%	747,270	+7.394%
2025-06-03	29.8400	30.1800	29.740000	30.0800	+0.033%	845,187	+4.787%
2025-06-02	30.0400	30.1500	29.900000	30.0700	-1.474%	1,035,683	+4.822%
2025-05-30	30.4600	30.5400	30.255000	30.5200	-0.065%	754,508	+3.277%
2025-05-29	30.6350	30.6700	30.372400	30.5400	+3.245%	684,358	+3.209%
2025-05-28	29.6100	29.7700	29.535000	29.5800	-0.838%	635,207	+6.558%
2025-05-27	29.5200	29.8500	29.520000	29.8300	+1.119%	642,430	+5.665%
2025-05-23	29.3800	29.5300	29.235000	29.5000	-0.068%	478,264	+6.847%
2025-05-22	29.4000	29.6000	29.290000	29.5200	-1.039%	436,646	+6.775%
2025-05-21	29.8100	30.1400	29.810000	29.8300	+0.777%	572,467	+5.665%
2025-05-20	29.4700	29.6300	29.445000	29.6000	+1.127%	488,608	+6.486%
2025-05-19	29.0000	29.2800	28.995000	29.2700	+0.308%	513,730	+7.687%
2025-05-16	28.9350	29.2000	28.900000	29.1800	+1.249%	638,997	+8.019%
2025-05-15	28.8000	28.8600	28.630000	28.8200	-2.106%	848,689	+9.368%
2025-05-14	29.6800	29.7700	29.403600	29.4400	-0.641%	1,278,237	+7.065%
2025-05-13	29.4000	29.6800	28.800000	29.6300	-4.203%	1,992,003	+6.379%
2025-05-12	30.8700	31.1200	30.765000	30.9300	+1.510%	1,108,806	+1.908%
2025-05-09	30.5300	30.6150	30.360000	30.4700	+0.794%	394,589	+3.446%
2025-05-08	29.9950	30.5600	29.990000	30.2300	-0.494%	768,305	+4.267%
2025-05-07	30.4300	30.5100	30.180000	30.3800	-1.332%	924,532	+3.752%
2025-05-06	30.7300	30.9700	30.650000	30.7900	-0.032%	662,298	+2.371%
2025-05-05	30.6750	30.9500	30.675000	30.8000	+0.391%	594,683	+2.338%
2025-05-02	30.8000	30.8600	30.588900	30.6800	+1.154%	563,460	+2.738%
2025-05-01	30.4300	30.5900	30.320000	30.3300	-0.590%	528,815	+3.924%
2025-04-30	30.2200	30.5900	30.090000	30.5100	-0.942%	469,267	+3.310%
2025-04-29	30.5100	30.8700	30.510000	30.8000	+0.951%	478,538	+2.338%
2025-04-28	30.3700	30.6138	30.290000	30.5100	+0.993%	705,949	+3.310%
2025-04-25	30.0100	30.2700	29.880000	30.2100	+0.232%	910,337	+4.336%
2025-04-24	29.7900	30.1600	29.790000	30.1400	+1.550%	1,043,617	+4.579%
2025-04-23	30.0000	30.2900	29.620000	29.6800	-0.369%	1,333,397	+6.199%
2025-04-22	29.6900	29.9398	29.570000	29.7900	+2.160%	929,122	+5.807%
2025-04-21	29.3500	29.4200	28.950000	29.1600	+0.137%	1,057,292	+8.093%
2025-04-17	29.0000	29.2400	28.930000	29.1200	+2.319%	1,315,405	+8.242%
2025-04-16	28.4500	28.7400	28.210000	28.4600	-0.385%	816,518	+10.752%
2025-04-15	28.6700	28.9000	28.470000	28.5700	+1.492%	893,880	+10.326%
2025-04-14	27.7400	28.3500	27.680000	28.1500	+1.919%	1,067,909	+11.972%
2025-04-11	27.0300	27.6500	26.948000	27.6200	+3.796%	949,253	+14.120%
2025-04-10	26.9200	27.0500	26.030000	26.6100	-3.657%	1,521,958	+18.452%
2025-04-09	25.4300	27.8300	25.260000	27.6200	+9.516%	2,424,513	+14.120%
2025-04-08	26.4500	26.6100	24.940000	25.2200	-0.474%	1,781,473	+24.980%
2025-04-07	24.7600	26.2400	24.560000	25.3400	+1.360%	2,192,383	+24.388%
2025-04-04	25.2000	25.3000	24.560000	25.0000	-5.087%	1,831,237	+26.080%
2025-04-03	26.7300	26.9600	26.290000	26.3400	-3.552%	1,558,432	+19.666%
2025-04-02	27.0100	27.3600	26.950000	27.3100	+1.903%	1,033,672	+15.416%
2025-04-01	27.0400	27.0400	26.660000	26.8000	-1.216%	910,097	+17.612%
2025-03-31	26.6100	27.1801	26.530000	27.1300	-0.477%	886,331	+16.181%
2025-03-28	27.8700	27.8900	27.200000	27.2600	-5.249%	1,605,924	+15.627%
2025-03-27	28.8400	29.0000	28.540500	28.7700	-2.705%	1,042,575	+9.559%
2025-03-26	29.7500	29.8200	29.440000	29.5700	-1.859%	1,065,598	+6.595%
2025-03-25	30.1600	30.1900	30.030000	30.1300	+0.266%	766,635	+4.613%
2025-03-24	29.9500	30.1100	29.945000	30.0500	+0.067%	815,129	+4.892%
2025-03-21	30.0000	30.1450	29.900000	30.0300	-0.398%	1,083,409	+4.962%
2025-03-20	30.0200	30.2253	29.890000	30.1500	-0.495%	1,330,403	+4.544%
2025-03-19	30.2300	30.3700	30.125000	30.3000	-0.362%	1,341,636	+4.026%
2025-03-18	30.3100	30.4250	30.160000	30.4100	+1.434%	1,030,497	+3.650%
2025-03-17	29.7400	30.0750	29.675000	29.9800	+1.903%	829,433	+5.137%
2025-03-14	29.3000	29.4800	29.200000	29.4200	+2.046%	1,246,436	+7.138%
2025-03-13	28.8800	29.0600	28.730000	28.8300	-0.620%	644,394	+9.331%
2025-03-12	29.2200	29.2900	28.880000	29.0100	+0.242%	1,084,859	+8.652%
2025-03-11	29.2000	29.3871	28.620000	28.9400	+0.035%	1,640,466	+8.915%
2025-03-10	29.1500	29.3250	28.760000	28.9300	-0.891%	799,078	+8.953%
2025-03-07	29.0000	29.2150	28.780000	29.1900	+1.354%	1,115,440	+7.982%
2025-03-06	28.7500	28.9400	28.620000	28.8000	0.000%	1,317,329	+9.444%
2025-03-05	28.3000	28.8600	28.300000	28.8000	+5.379%	1,363,672	+9.444%
2025-03-04	27.5200	27.6350	27.015000	27.3300	-0.618%	1,467,598	+15.331%
2025-03-03	28.2800	28.4600	27.363200	27.5000	-1.044%	1,701,222	+14.618%
2025-02-28	27.6800	27.8300	27.491200	27.7900	+0.506%	935,861	+13.422%
2025-02-27	28.0900	28.1300	27.650000	27.6500	-0.861%	963,688	+13.996%
2025-02-26	28.0100	28.1100	27.822500	27.8900	+0.904%	1,099,661	+13.015%
2025-02-25	27.7000	27.8200	27.420000	27.6400	+2.181%	952,361	+14.038%
2025-02-24	27.2800	27.2850	26.913400	27.0500	-0.368%	793,716	+16.525%
2025-02-21	27.5800	27.5800	27.130000	27.1500	-0.330%	915,513	+16.096%
2025-02-20	27.2900	27.3000	26.970000	27.2400	+0.368%	1,007,752	+15.712%
2025-02-19	27.2800	27.2885	27.020000	27.1400	-1.844%	1,263,914	+16.139%
2025-02-18	28.0000	28.0300	27.525000	27.6500	-3.625%	1,107,875	+13.996%
2025-02-14	28.8100	28.9700	28.610000	28.6900	+2.648%	1,140,364	+9.864%
2025-02-13	28.1600	28.7800	27.870000	27.9500	+1.342%	1,254,314	+12.773%
2025-02-12	27.3500	27.7000	27.280000	27.5800	-1.288%	1,150,052	+14.286%
2025-02-11	27.8400	28.0400	27.840000	27.9400	-0.214%	692,007	+12.813%
2025-02-10	28.0600	28.0900	27.930000	28.0000	+0.466%	647,165	+12.571%
2025-02-07	28.4200	28.4200	27.845000	27.8700	-1.554%	1,031,735	+13.097%
2025-02-06	28.5000	28.5100	28.280000	28.3100	-1.359%	1,080,897	+11.339%
2025-02-05	28.9500	29.0000	28.310000	28.7000	+4.212%	1,973,765	+9.826%
2025-02-04	26.9800	27.6400	26.410000	27.5400	+2.379%	2,799,127	+14.452%
2025-02-03	26.5000	27.3450	26.410000	26.9000	-5.081%	1,634,650	+17.175%
2025-01-31	28.5700	28.5800	28.110000	28.3400	-1.151%	1,183,297	+11.221%
2025-01-30	28.6600	28.8700	28.610000	28.6700	+1.236%	892,648	+9.941%
2025-01-29	28.6000	28.6300	28.210100	28.3200	-1.393%	1,116,703	+11.299%
2025-01-28	28.7100	28.7900	28.480000	28.7200	-0.312%	1,022,984	+9.749%
2025-01-27	28.6300	28.8300	28.585000	28.8100	+0.523%	896,725	+9.406%
2025-01-24	28.5500	28.7450	28.480000	28.6600	+0.210%	799,340	+9.979%
2025-01-23	28.4400	28.6200	28.390000	28.6000	+0.527%	704,014	+10.210%
2025-01-22	28.5500	28.6100	28.450000	28.4500	-0.871%	845,738	+10.791%
2025-01-21	28.4300	28.7350	28.350000	28.7000	+1.629%	812,535	+9.826%
2025-01-17	28.1700	28.3300	28.150000	28.2400	+0.965%	849,015	+11.615%
2025-01-16	27.9000	28.0000	27.773000	27.9700	-0.710%	1,124,309	+12.692%
2025-01-15	28.4600	28.4800	28.115000	28.1700	-0.495%	1,296,502	+11.892%
2025-01-14	28.3300	28.4400	28.190000	28.3100	-1.083%	1,401,465	+11.339%
2025-01-13	28.6200	28.6800	28.475000	28.6200	-0.105%	1,075,064	+10.133%
2025-01-10	28.9900	29.1600	28.630000	28.6500	-4.436%	1,463,942	+10.017%
2025-01-08	30.1500	30.1500	29.780000	29.9800	-1.089%	1,605,323	+5.137%
2025-01-07	30.5000	30.5700	30.190000	30.3100	+1.780%	2,295,895	+3.992%
2025-01-06	30.2000	30.2700	29.680000	29.7800	+3.944%	3,220,277	+5.843%
2025-01-03	28.5000	28.6650	28.310000	28.6500	+0.774%	1,529,524	+10.017%
2025-01-02	28.5900	28.6118	28.190000	28.4300	-0.420%	1,298,921	+10.869%
2024-12-31	28.3700	28.7650	28.370000	28.5500	+0.175%	1,428,749	+10.403%
2024-12-30	28.9800	28.9800	28.400000	28.5000	-0.904%	1,861,541	+10.596%
2024-12-27	29.0000	29.1000	28.580000	28.7600	+1.375%	2,993,359	+9.597%
2024-12-26	28.1000	28.4550	27.860000	28.3700	+4.110%	3,088,819	+11.103%
2024-12-24	27.4900	27.4900	27.030000	27.2500	+1.188%	1,856,149	+15.670%
2024-12-23	27.3300	27.4900	26.320000	26.9300	+12.725%	6,258,765	+17.044%
2024-12-20	23.5400	24.1000	23.410000	23.8900	+0.802%	2,503,807	+31.938%
2024-12-19	23.5500	23.8379	23.485800	23.7000	-1.414%	2,200,182	+32.996%
2024-12-18	24.5000	24.8386	23.990000	24.0400	-4.830%	3,112,426	+31.115%
2024-12-17	25.0000	25.9300	24.930000	25.2600	+0.959%	4,021,459	+24.782%
2024-12-16	25.2300	25.2400	24.970000	25.0200	-1.728%	1,952,825	+25.979%
2024-12-13	25.4800	25.5200	25.329100	25.4600	-0.391%	1,178,864	+23.802%
2024-12-12	25.6700	25.7000	25.540000	25.5600	-1.881%	1,392,012	+23.318%
2024-12-11	25.9400	26.0700	25.810000	26.0500	+0.038%	1,104,527	+20.998%
2024-12-10	26.1900	26.1900	25.950000	26.0400	-0.306%	881,028	+21.045%
2024-12-09	26.1300	26.4600	26.085000	26.1200	+0.307%	1,589,030	+20.674%
2024-12-06	26.0400	26.1000	25.810000	26.0400	+1.323%	1,711,499	+21.045%
2024-12-05	25.7500	25.8800	25.670000	25.7000	-0.310%	1,043,259	+22.646%
2024-12-04	25.8800	25.9400	25.750000	25.7800	-2.089%	1,319,684	+22.265%
2024-12-03	26.3400	26.3800	26.075000	26.3300	+1.036%	1,603,341	+19.711%
2024-12-02	25.9500	26.1200	25.870000	26.0600	+0.618%	960,025	+20.952%
2024-11-29	25.9000	25.9250	25.710000	25.9000	+1.053%	588,586	+21.699%
2024-11-27	25.8000	25.8099	25.555000	25.6300	-0.928%	1,522,660	+22.981%
2024-11-26	26.1600	26.2000	25.810000	25.8700	-3.000%	1,447,205	+21.840%
2024-11-25	26.6800	26.8400	26.630000	26.6700	+0.038%	951,686	+18.185%
2024-11-22	26.2900	26.6900	26.290000	26.6600	+1.639%	966,746	+18.230%
2024-11-21	26.1500	26.3100	26.100000	26.2300	+0.191%	855,053	+20.168%
2024-11-20	26.2800	26.3500	26.030000	26.1800	-2.021%	780,058	+20.397%
2024-11-19	26.7500	26.8400	26.615000	26.7200	+0.754%	1,177,978	+17.964%
2024-11-18	26.3000	26.6700	26.280000	26.5200	+2.711%	1,164,663	+18.854%
2024-11-15	26.0000	26.0700	25.700000	25.8200	+0.155%	1,147,550	+22.076%
2024-11-14	25.7100	25.9500	25.700000	25.7800	-0.309%	1,229,888	+22.265%
2024-11-13	25.7800	25.9000	25.570000	25.8600	-2.745%	1,379,764	+21.887%
2024-11-12	27.0000	27.0000	26.450000	26.5900	-1.409%	1,193,800	+18.541%
2024-11-11	27.0800	27.1900	26.870000	26.9700	+0.634%	1,057,629	+16.871%
2024-11-08	27.1200	27.2300	26.700000	26.8000	-3.389%	1,398,604	+17.612%
2024-11-07	27.9500	27.9500	27.550000	27.7400	-0.466%	1,172,349	+13.627%
2024-11-06	28.5800	29.1400	27.270000	27.8700	-8.020%	3,852,478	+13.097%
2024-11-05	30.1900	30.3850	30.080000	30.3000	+0.099%	892,345	+4.026%
2024-11-04	30.4000	30.5600	30.250000	30.2700	-0.066%	551,376	+4.130%
2024-11-01	30.3200	30.3950	30.210000	30.2900	-0.066%	512,427	+4.061%
2024-10-31	30.6100	30.6300	30.200000	30.3100	-1.591%	561,177	+3.992%
2024-10-30	30.8200	30.9100	30.760000	30.8000	-0.837%	529,769	+2.338%
2024-10-29	31.0100	31.1200	30.910000	31.0600	+0.194%	472,205	+1.481%
2024-10-28	30.8000	31.0550	30.800000	31.0000	+2.547%	670,322	+1.677%
2024-10-25	30.3500	30.4300	30.157800	30.2300	-0.198%	543,017	+4.267%
2024-10-24	30.4200	30.4200	30.160000	30.2900	-0.395%	505,858	+4.061%
2024-10-23	30.4800	30.6300	30.254000	30.4100	-0.099%	726,739	+3.650%
2024-10-22	30.2900	30.4800	30.230000	30.4400	-0.197%	869,422	+3.548%
2024-10-21	30.6900	30.7050	30.415000	30.5000	-1.486%	690,690	+3.344%
2024-10-18	30.9700	31.0400	30.870000	30.9600	-0.065%	551,719	+1.809%
2024-10-17	31.1200	31.1200	30.935000	30.9800	-0.322%	711,736	+1.743%
2024-10-16	30.9600	31.1000	30.925000	31.0800	+1.337%	467,391	+1.416%
2024-10-15	31.1000	31.1500	30.670000	30.6700	-3.795%	1,028,801	+2.771%
2024-10-14	31.7000	31.8800	31.570000	31.8800	+0.600%	347,774	-1.129%
2024-10-11	31.3700	31.7600	31.370000	31.6900	-0.409%	353,026	-0.536%
2024-10-10	31.6900	31.8200	31.560000	31.8200	+1.176%	439,136	-0.943%
2024-10-09	31.2700	31.5200	31.050000	31.4500	-1.688%	647,439	+0.223%
2024-10-08	32.0100	32.0600	31.820000	31.9900	-0.249%	370,350	-1.469%
2024-10-07	32.2700	32.3200	31.950000	32.0700	-1.686%	420,679	-1.715%
2024-10-04	32.1400	32.6200	32.140000	32.6200	+2.675%	537,873	-3.372%
2024-10-03	31.8200	31.8700	31.630000	31.7700	-1.732%	552,452	-0.787%
2024-10-02	32.0600	32.3700	31.960000	32.3300	+1.443%	835,730	-2.505%
2024-10-01	32.0400	32.0400	31.733700	31.8700	+0.441%	602,313	-1.098%
2024-09-30	31.9400	31.9500	31.560000	31.7300	-1.521%	565,716	-0.662%
2024-09-27	33.1400	33.1400	32.180000	32.2200	-4.136%	748,064	-2.173%
2024-09-26	33.4500	33.7200	33.450000	33.6100	+2.220%	444,754	-6.218%
2024-09-25	32.7800	32.9200	32.720000	32.8800	+0.428%	769,796	-4.136%
2024-09-24	32.8800	32.9200	32.660000	32.7400	-0.637%	730,336	-3.726%
2024-09-23	32.7200	32.9900	32.700000	32.9500	+0.703%	393,300	-4.340%
2024-09-20	32.6600	32.7850	32.430000	32.7200	+0.307%	514,621	-3.667%
2024-09-19	32.7000	32.8000	32.560000	32.6200	+2.805%	737,961	-3.372%
2024-09-18	31.7100	32.1700	31.640000	31.7300	+0.794%	453,457	-0.662%
2024-09-17	31.5000	31.7000	31.260000	31.4800	-0.380%	910,055	+0.127%
2024-09-16	31.5000	31.6400	31.410000	31.6000	+0.413%	506,131	-0.253%
2024-09-13	31.4300	31.6500	31.350000	31.4700	+0.095%	439,437	+0.159%
2024-09-12	31.1700	31.5400	31.135000	31.4400	+1.485%	703,786	+0.254%
2024-09-11	30.7000	30.9900	30.300000	30.9800	+0.454%	758,435	+1.743%
2024-09-10	31.2100	31.3200	30.524600	30.8400	-2.188%	2,102,784	+2.205%
2024-09-09	31.5400	31.7850	31.515000	31.5300	+0.703%	786,314	-0.032%
2024-09-06	32.1200	32.2300	31.280000	31.3100	-3.275%	540,708	+0.671%
2024-09-05	32.1400	32.4200	32.140000	32.3700	+1.889%	724,579	-2.626%
2024-09-04	31.8400	31.9550	31.660000	31.7700	-1.823%	706,328	-0.787%
2024-09-03	32.8600	32.9500	32.335000	32.3600	-1.791%	557,588	-2.596%
2024-08-30	32.9900	33.0700	32.820000	32.9500	+0.152%	731,763	-4.340%
2024-08-29	32.8000	33.1400	32.730000	32.9000	+1.075%	542,570	-4.195%
2024-08-28	32.5100	32.7400	32.490000	32.5500	-0.123%	508,184	-3.164%
2024-08-27	32.4600	32.6850	32.460000	32.5900	+1.780%	520,372	-3.283%
2024-08-26	32.1100	32.2250	32.000000	32.0200	-2.050%	793,768	-1.562%
2024-08-23	32.3900	32.7400	32.300000	32.6900	+2.092%	511,966	-3.579%
2024-08-22	32.3000	32.3200	31.975000	32.0200	-0.466%	515,616	-1.562%
2024-08-21	32.1900	32.2800	32.025000	32.1700	+1.068%	613,164	-2.021%
2024-08-20	32.1900	32.2800	31.820000	31.8300	-1.971%	676,692	-0.974%
2024-08-19	32.0500	32.5100	31.995000	32.4700	+2.364%	1,208,071	-2.926%
2024-08-16	31.6000	31.7700	31.600000	31.7200	+0.158%	405,931	-0.631%
2024-08-15	31.5500	31.7899	31.510000	31.6700	+3.497%	1,323,373	-0.474%
2024-08-14	30.6500	30.6800	30.450000	30.6000	+2.341%	632,412	+3.007%
2024-08-13	29.5100	29.9500	29.475000	29.9000	+2.083%	994,865	+5.418%
2024-08-12	29.6500	29.6800	29.275000	29.2900	-0.678%	676,543	+7.614%
2024-08-09	29.1800	29.5750	28.960000	29.4900	+0.170%	903,890	+6.884%
2024-08-08	29.6500	29.7499	29.121000	29.4400	-0.708%	1,073,446	+7.065%
2024-08-07	30.1200	31.0400	29.615000	29.6500	+0.169%	1,693,397	+6.307%
2024-08-06	29.6500	29.7600	29.220000	29.6000	+1.999%	1,896,150	+6.486%
2024-08-05	27.6900	29.3799	27.690000	29.0200	-3.363%	1,784,236	+8.615%
2024-08-02	30.2700	30.4900	29.795000	30.0300	-3.066%	1,190,736	+4.962%
2024-08-01	31.3700	31.4100	30.880100	30.9800	-4.087%	1,127,639	+1.743%
2024-07-31	32.3300	32.4700	32.180000	32.3000	+2.118%	600,236	-2.415%
2024-07-30	31.7300	31.8600	31.510000	31.6300	+0.445%	827,909	-0.348%
2024-07-29	31.5700	31.7000	31.350000	31.4900	+0.671%	657,668	+0.095%
2024-07-26	31.0700	31.3250	31.070000	31.2800	+1.328%	614,023	+0.767%
2024-07-25	31.0300	31.1800	30.710000	30.8700	-0.962%	745,606	+2.106%
2024-07-24	31.7000	31.7200	31.160000	31.1700	-3.169%	713,438	+1.123%
2024-07-23	32.2200	32.2950	32.080000	32.1900	-0.433%	854,904	-2.081%
2024-07-22	32.0300	32.3500	32.020100	32.3300	+2.864%	970,063	-2.505%
2024-07-19	31.7500	31.7500	31.380000	31.4300	-1.319%	1,301,800	+0.286%
2024-07-18	32.1400	32.1700	31.765000	31.8500	-2.120%	913,848	-1.036%
2024-07-17	32.5700	32.6900	32.460400	32.5400	-0.061%	957,386	-3.135%
2024-07-16	32.3300	32.6000	32.240100	32.5600	+0.215%	641,328	-3.194%
2024-07-15	32.6700	32.7250	32.465000	32.4900	-0.307%	594,485	-2.986%
2024-07-12	32.3500	32.6750	32.330000	32.5900	+1.274%	503,963	-3.283%
2024-07-11	32.3300	32.3750	32.070000	32.1800	+0.374%	954,194	-2.051%
2024-07-10	31.8000	32.1100	31.800000	32.0600	+1.327%	641,721	-1.684%
2024-07-09	31.7800	31.7800	31.590000	31.6400	-0.566%	698,345	-0.379%
2024-07-08	31.8400	31.9500	31.790000	31.8200	-1.941%	578,434	-0.943%
2024-07-05	32.5000	32.5000	32.280000	32.4500	-0.092%	370,746	-2.866%
2024-07-03	32.3300	32.5500	32.240000	32.4800	+0.247%	359,419	-2.956%
2024-07-02	32.3400	32.4300	32.280000	32.4000	-1.400%	1,369,832	-2.716%
2024-07-01	32.9700	33.1050	32.720000	32.8600	+1.923%	2,224,767	-4.078%
2024-06-28	32.3300	32.3400	32.160000	32.2400	+0.374%	442,224	-2.233%
2024-06-27	31.9200	32.1900	31.920000	32.1200	+0.250%	591,714	-1.868%
2024-06-26	32.0700	32.1000	31.905000	32.0400	-1.142%	443,740	-1.623%
2024-06-25	32.4400	32.4700	32.220000	32.4100	+1.854%	645,332	-2.746%
2024-06-24	31.7500	31.9500	31.730000	31.8200	+1.434%	828,253	-0.943%
2024-06-21	31.3400	31.4000	31.250000	31.3700	-0.571%	510,093	+0.478%
2024-06-20	31.5100	31.6100	31.420000	31.5500	-0.817%	577,549	-0.095%
2024-06-18	31.6800	31.8900	31.661200	31.8100	+0.506%	524,661	-0.912%
2024-06-17	31.3300	31.7200	31.230000	31.6500	-1.217%	735,784	-0.411%
2024-06-14	31.7900	32.0550	31.780000	32.0400	+0.250%	752,581	-1.623%
2024-06-13	32.2700	32.2900	31.860300	31.9600	-2.293%	660,798	-1.377%
2024-06-12	32.8200	32.9100	32.660000	32.7100	+1.238%	676,287	-3.638%
2024-06-11	32.5000	32.5200	32.260000	32.3100	-1.344%	613,256	-2.445%
2024-06-10	32.4600	32.7900	32.400000	32.7500	+1.708%	529,124	-3.756%
2024-06-07	32.0400	32.3800	32.040000	32.2000	-0.494%	805,435	-2.112%
2024-06-06	32.3500	32.4152	32.280000	32.3600	-0.123%	579,632	-2.596%
2024-06-05	32.4500	32.4500	32.030000	32.4000	-0.948%	870,792	-2.716%
2024-06-04	32.9500	33.0350	32.650000	32.7100	-2.649%	802,324	-3.638%
2024-06-03	33.6400	33.7300	33.370000	33.6000	-0.943%	832,218	-6.190%
2024-05-31	33.6600	33.9600	33.500900	33.9200	+1.831%	653,689	-7.075%
2024-05-30	33.0900	33.4100	33.060000	33.3100	+1.586%	2,592,345	-5.374%
2024-05-29	32.8100	32.9800	32.695000	32.7900	-1.324%	1,106,537	-3.873%
2024-05-28	33.2600	33.3700	33.190000	33.2300	-0.030%	646,714	-5.146%
2024-05-24	33.0500	33.2500	32.920000	33.2400	+1.620%	486,321	-5.174%
2024-05-23	33.1500	33.1500	32.650000	32.7100	-1.119%	686,347	-3.638%
2024-05-22	33.1600	33.2350	33.005000	33.0800	-0.899%	429,115	-4.716%
2024-05-21	33.5400	33.5800	33.310000	33.3800	-1.418%	570,539	-5.572%
2024-05-20	33.9000	34.0500	33.790000	33.8600	+1.865%	1,115,388	-6.911%
2024-05-17	33.3000	33.3172	33.090000	33.2400	+1.280%	607,127	-5.174%
2024-05-16	33.0000	33.1410	32.820000	32.8200	-3.014%	1,095,386	-3.961%
2024-05-15	33.6900	33.8850	33.660000	33.8400	+0.955%	705,712	-6.856%
2024-05-14	33.5000	33.6300	33.350000	33.5200	-0.799%	829,418	-5.967%
2024-05-13	33.9500	34.0600	33.775000	33.7900	+0.030%	839,147	-6.718%
2024-05-10	34.1900	34.5456	33.650000	33.7800	-0.471%	1,063,199	-6.690%
2024-05-09	33.7800	33.9650	33.770000	33.9400	+0.177%	711,218	-7.130%
2024-05-08	33.7700	33.9700	33.640000	33.8800	-1.311%	592,867	-6.966%
2024-05-07	34.7000	34.7020	34.305000	34.3300	-1.802%	793,286	-8.185%
2024-05-06	34.7100	34.9900	34.710000	34.9600	+1.070%	492,769	-9.840%

document.getElementById("M22jkB").onerror = function(){this.style.display='none';}; .dark-mode .fTLK1v{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fTLK1v{ color: #333333; background-color: white; border: 2px solid #333333; }HMCHonda Motor Co., Ltd.stock NYSE ADR

HMC
Honda Motor Co., Ltd.
stock NYSE ADR