Dark

HMC
Honda Motor Co., Ltd.
stock NYSE ADR

At Close

May 16, 2025 3:59:30 PM EDT

29.20USD+1.319%(+0.38)638,997

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 16, 2025 9:23:30 AM EDT

28.98USD+0.555%(+0.16)3,495

After-hours

May 16, 2025 4:47:30 PM EDT

28.91USD-0.993%(-0.29)300

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	28.935	29.2000	28.9000	29.18	+1.249%	638,997	0.000%
2025-05-15	28.800	28.8600	28.6300	28.82	-2.106%	848,689	+1.249%
2025-05-14	29.680	29.7700	29.4036	29.44	-0.641%	1,278,237	-0.883%
2025-05-13	29.400	29.6800	28.8000	29.63	-4.203%	1,992,003	-1.519%
2025-05-12	30.870	31.1200	30.7650	30.93	+1.510%	1,108,806	-5.658%
2025-05-09	30.530	30.6150	30.3600	30.47	+0.794%	394,589	-4.234%
2025-05-08	29.995	30.5600	29.9900	30.23	-0.494%	768,305	-3.473%
2025-05-07	30.430	30.5100	30.1800	30.38	-1.332%	924,532	-3.950%
2025-05-06	30.730	30.9700	30.6500	30.79	-0.032%	662,298	-5.229%
2025-05-05	30.675	30.9500	30.6750	30.80	+0.391%	594,683	-5.260%
2025-05-02	30.800	30.8600	30.5889	30.68	+1.154%	563,460	-4.889%
2025-05-01	30.430	30.5900	30.3200	30.33	-0.590%	528,815	-3.792%
2025-04-30	30.220	30.5900	30.0900	30.51	-0.942%	469,267	-4.359%
2025-04-29	30.510	30.8700	30.5100	30.80	+0.951%	478,538	-5.260%
2025-04-28	30.370	30.6138	30.2900	30.51	+0.993%	705,949	-4.359%
2025-04-25	30.010	30.2700	29.8800	30.21	+0.232%	910,337	-3.409%
2025-04-24	29.790	30.1600	29.7900	30.14	+1.550%	1,043,617	-3.185%
2025-04-23	30.000	30.2900	29.6200	29.68	-0.369%	1,333,397	-1.685%
2025-04-22	29.690	29.9398	29.5700	29.79	+2.160%	929,122	-2.048%
2025-04-21	29.350	29.4200	28.9500	29.16	+0.137%	1,057,292	+0.069%
2025-04-17	29.000	29.2400	28.9300	29.12	+2.319%	1,315,405	+0.206%
2025-04-16	28.450	28.7400	28.2100	28.46	-0.385%	816,518	+2.530%
2025-04-15	28.670	28.9000	28.4700	28.57	+1.492%	893,880	+2.135%
2025-04-14	27.740	28.3500	27.6800	28.15	+1.919%	1,067,909	+3.659%
2025-04-11	27.030	27.6500	26.9480	27.62	+3.796%	949,253	+5.648%
2025-04-10	26.920	27.0500	26.0300	26.61	-3.657%	1,521,958	+9.658%
2025-04-09	25.430	27.8300	25.2600	27.62	+9.516%	2,424,513	+5.648%
2025-04-08	26.450	26.6100	24.9400	25.22	-0.474%	1,781,473	+15.702%
2025-04-07	24.760	26.2400	24.5600	25.34	+1.360%	2,192,383	+15.154%
2025-04-04	25.200	25.3000	24.5600	25.00	-5.087%	1,831,237	+16.720%
2025-04-03	26.730	26.9600	26.2900	26.34	-3.552%	1,558,432	+10.782%
2025-04-02	27.010	27.3600	26.9500	27.31	+1.903%	1,033,672	+6.847%
2025-04-01	27.040	27.0400	26.6600	26.80	-1.216%	910,097	+8.881%
2025-03-31	26.610	27.1801	26.5300	27.13	-0.477%	886,331	+7.556%
2025-03-28	27.870	27.8900	27.2000	27.26	-5.249%	1,605,924	+7.043%
2025-03-27	28.840	29.0000	28.5405	28.77	-2.705%	1,042,575	+1.425%
2025-03-26	29.750	29.8200	29.4400	29.57	-1.859%	1,065,598	-1.319%
2025-03-25	30.160	30.1900	30.0300	30.13	+0.266%	766,635	-3.153%
2025-03-24	29.950	30.1100	29.9450	30.05	+0.067%	815,129	-2.895%
2025-03-21	30.000	30.1450	29.9000	30.03	-0.398%	1,083,409	-2.831%
2025-03-20	30.020	30.2253	29.8900	30.15	-0.495%	1,330,403	-3.217%
2025-03-19	30.230	30.3700	30.1250	30.30	-0.362%	1,341,636	-3.696%
2025-03-18	30.310	30.4250	30.1600	30.41	+1.434%	1,030,497	-4.045%
2025-03-17	29.740	30.0750	29.6750	29.98	+1.903%	829,433	-2.668%
2025-03-14	29.300	29.4800	29.2000	29.42	+2.046%	1,246,436	-0.816%
2025-03-13	28.880	29.0600	28.7300	28.83	-0.620%	644,394	+1.214%
2025-03-12	29.220	29.2900	28.8800	29.01	+0.242%	1,084,859	+0.586%
2025-03-11	29.200	29.3871	28.6200	28.94	+0.035%	1,640,466	+0.829%
2025-03-10	29.150	29.3250	28.7600	28.93	-0.891%	799,078	+0.864%
2025-03-07	29.000	29.2150	28.7800	29.19	+1.354%	1,115,440	-0.034%
2025-03-06	28.750	28.9400	28.6200	28.80	0.000%	1,317,329	+1.319%
2025-03-05	28.300	28.8600	28.3000	28.80	+5.379%	1,363,672	+1.319%
2025-03-04	27.520	27.6350	27.0150	27.33	-0.618%	1,467,598	+6.769%
2025-03-03	28.280	28.4600	27.3632	27.50	-1.044%	1,701,222	+6.109%
2025-02-28	27.680	27.8300	27.4912	27.79	+0.506%	935,861	+5.002%
2025-02-27	28.090	28.1300	27.6500	27.65	-0.861%	963,688	+5.533%
2025-02-26	28.010	28.1100	27.8225	27.89	+0.904%	1,099,661	+4.625%
2025-02-25	27.700	27.8200	27.4200	27.64	+2.181%	952,361	+5.572%
2025-02-24	27.280	27.2850	26.9134	27.05	-0.368%	793,716	+7.874%
2025-02-21	27.580	27.5800	27.1300	27.15	-0.330%	915,513	+7.477%
2025-02-20	27.290	27.3000	26.9700	27.24	+0.368%	1,007,752	+7.122%
2025-02-19	27.280	27.2885	27.0200	27.14	-1.844%	1,263,914	+7.517%
2025-02-18	28.000	28.0300	27.5250	27.65	-3.625%	1,107,875	+5.533%
2025-02-14	28.810	28.9700	28.6100	28.69	+2.648%	1,140,364	+1.708%
2025-02-13	28.160	28.7800	27.8700	27.95	+1.342%	1,254,314	+4.401%
2025-02-12	27.350	27.7000	27.2800	27.58	-1.288%	1,150,052	+5.801%
2025-02-11	27.840	28.0400	27.8400	27.94	-0.214%	692,007	+4.438%
2025-02-10	28.060	28.0900	27.9300	28.00	+0.466%	647,165	+4.214%
2025-02-07	28.420	28.4200	27.8450	27.87	-1.554%	1,031,735	+4.700%
2025-02-06	28.500	28.5100	28.2800	28.31	-1.359%	1,080,897	+3.073%
2025-02-05	28.950	29.0000	28.3100	28.70	+4.212%	1,973,765	+1.672%
2025-02-04	26.980	27.6400	26.4100	27.54	+2.379%	2,799,127	+5.955%
2025-02-03	26.500	27.3450	26.4100	26.90	-5.081%	1,634,650	+8.476%
2025-01-31	28.570	28.5800	28.1100	28.34	-1.151%	1,183,297	+2.964%
2025-01-30	28.660	28.8700	28.6100	28.67	+1.236%	892,648	+1.779%
2025-01-29	28.600	28.6300	28.2101	28.32	-1.393%	1,116,703	+3.037%
2025-01-28	28.710	28.7900	28.4800	28.72	-0.312%	1,022,984	+1.602%
2025-01-27	28.630	28.8300	28.5850	28.81	+0.523%	896,725	+1.284%
2025-01-24	28.550	28.7450	28.4800	28.66	+0.210%	799,340	+1.814%
2025-01-23	28.440	28.6200	28.3900	28.60	+0.527%	704,014	+2.028%
2025-01-22	28.550	28.6100	28.4500	28.45	-0.871%	845,738	+2.566%
2025-01-21	28.430	28.7350	28.3500	28.70	+1.629%	812,535	+1.672%
2025-01-17	28.170	28.3300	28.1500	28.24	+0.965%	849,015	+3.329%
2025-01-16	27.900	28.0000	27.7730	27.97	-0.710%	1,124,309	+4.326%
2025-01-15	28.460	28.4800	28.1150	28.17	-0.495%	1,296,502	+3.585%
2025-01-14	28.330	28.4400	28.1900	28.31	-1.083%	1,401,465	+3.073%
2025-01-13	28.620	28.6800	28.4750	28.62	-0.105%	1,075,064	+1.957%
2025-01-10	28.990	29.1600	28.6300	28.65	-4.436%	1,463,942	+1.850%
2025-01-08	30.150	30.1500	29.7800	29.98	-1.089%	1,605,323	-2.668%
2025-01-07	30.500	30.5700	30.1900	30.31	+1.780%	2,295,895	-3.728%
2025-01-06	30.200	30.2700	29.6800	29.78	+3.944%	3,220,277	-2.015%
2025-01-03	28.500	28.6650	28.3100	28.65	+0.774%	1,529,524	+1.850%
2025-01-02	28.590	28.6118	28.1900	28.43	-0.420%	1,298,921	+2.638%
2024-12-31	28.370	28.7650	28.3700	28.55	+0.175%	1,428,749	+2.207%
2024-12-30	28.980	28.9800	28.4000	28.50	-0.904%	1,861,541	+2.386%
2024-12-27	29.000	29.1000	28.5800	28.76	+1.375%	2,993,359	+1.460%
2024-12-26	28.100	28.4550	27.8600	28.37	+4.110%	3,088,819	+2.855%
2024-12-24	27.490	27.4900	27.0300	27.25	+1.188%	1,856,149	+7.083%
2024-12-23	27.330	27.4900	26.3200	26.93	+12.725%	6,258,765	+8.355%
2024-12-20	23.540	24.1000	23.4100	23.89	+0.802%	2,503,807	+22.143%
2024-12-19	23.550	23.8379	23.4858	23.70	-1.414%	2,200,182	+23.122%
2024-12-18	24.500	24.8386	23.9900	24.04	-4.830%	3,112,426	+21.381%
2024-12-17	25.000	25.9300	24.9300	25.26	+0.959%	4,021,459	+15.519%
2024-12-16	25.230	25.2400	24.9700	25.02	-1.728%	1,952,825	+16.627%
2024-12-13	25.480	25.5200	25.3291	25.46	-0.391%	1,178,864	+14.611%
2024-12-12	25.670	25.7000	25.5400	25.56	-1.881%	1,392,012	+14.163%
2024-12-11	25.940	26.0700	25.8100	26.05	+0.038%	1,104,527	+12.015%
2024-12-10	26.190	26.1900	25.9500	26.04	-0.306%	881,028	+12.058%
2024-12-09	26.130	26.4600	26.0850	26.12	+0.307%	1,589,030	+11.715%
2024-12-06	26.040	26.1000	25.8100	26.04	+1.323%	1,711,499	+12.058%
2024-12-05	25.750	25.8800	25.6700	25.70	-0.310%	1,043,259	+13.541%
2024-12-04	25.880	25.9400	25.7500	25.78	-2.089%	1,319,684	+13.189%
2024-12-03	26.340	26.3800	26.0750	26.33	+1.036%	1,603,341	+10.824%
2024-12-02	25.950	26.1200	25.8700	26.06	+0.618%	960,025	+11.972%
2024-11-29	25.900	25.9250	25.7100	25.90	+1.053%	588,586	+12.664%
2024-11-27	25.800	25.8099	25.5550	25.63	-0.928%	1,522,660	+13.851%
2024-11-26	26.160	26.2000	25.8100	25.87	-3.000%	1,447,205	+12.795%
2024-11-25	26.680	26.8400	26.6300	26.67	+0.038%	951,686	+9.411%
2024-11-22	26.290	26.6900	26.2900	26.66	+1.639%	966,746	+9.452%
2024-11-21	26.150	26.3100	26.1000	26.23	+0.191%	855,053	+11.247%
2024-11-20	26.280	26.3500	26.0300	26.18	-2.021%	780,058	+11.459%
2024-11-19	26.750	26.8400	26.6150	26.72	+0.754%	1,177,978	+9.207%
2024-11-18	26.300	26.6700	26.2800	26.52	+2.711%	1,164,663	+10.030%
2024-11-15	26.000	26.0700	25.7000	25.82	+0.155%	1,147,550	+13.013%
2024-11-14	25.710	25.9500	25.7000	25.78	-0.309%	1,229,888	+13.189%
2024-11-13	25.780	25.9000	25.5700	25.86	-2.745%	1,379,764	+12.838%
2024-11-12	27.000	27.0000	26.4500	26.59	-1.409%	1,193,800	+9.741%
2024-11-11	27.080	27.1900	26.8700	26.97	+0.634%	1,057,629	+8.194%
2024-11-08	27.120	27.2300	26.7000	26.80	-3.389%	1,398,604	+8.881%
2024-11-07	27.950	27.9500	27.5500	27.74	-0.466%	1,172,349	+5.191%
2024-11-06	28.580	29.1400	27.2700	27.87	-8.020%	3,852,478	+4.700%
2024-11-05	30.190	30.3850	30.0800	30.30	+0.099%	892,345	-3.696%
2024-11-04	30.400	30.5600	30.2500	30.27	-0.066%	551,376	-3.601%
2024-11-01	30.320	30.3950	30.2100	30.29	-0.066%	512,427	-3.665%
2024-10-31	30.610	30.6300	30.2000	30.31	-1.591%	561,177	-3.728%
2024-10-30	30.820	30.9100	30.7600	30.80	-0.837%	529,769	-5.260%
2024-10-29	31.010	31.1200	30.9100	31.06	+0.194%	472,205	-6.053%
2024-10-28	30.800	31.0550	30.8000	31.00	+2.547%	670,322	-5.871%
2024-10-25	30.350	30.4300	30.1578	30.23	-0.198%	543,017	-3.473%
2024-10-24	30.420	30.4200	30.1600	30.29	-0.395%	505,858	-3.665%
2024-10-23	30.480	30.6300	30.2540	30.41	-0.099%	726,739	-4.045%
2024-10-22	30.290	30.4800	30.2300	30.44	-0.197%	869,422	-4.139%
2024-10-21	30.690	30.7050	30.4150	30.50	-1.486%	690,690	-4.328%
2024-10-18	30.970	31.0400	30.8700	30.96	-0.065%	551,719	-5.749%
2024-10-17	31.120	31.1200	30.9350	30.98	-0.322%	711,736	-5.810%
2024-10-16	30.960	31.1000	30.9250	31.08	+1.337%	467,391	-6.113%
2024-10-15	31.100	31.1500	30.6700	30.67	-3.795%	1,028,801	-4.858%
2024-10-14	31.700	31.8800	31.5700	31.88	+0.600%	347,774	-8.469%
2024-10-11	31.370	31.7600	31.3700	31.69	-0.409%	353,026	-7.920%
2024-10-10	31.690	31.8200	31.5600	31.82	+1.176%	439,136	-8.297%
2024-10-09	31.270	31.5200	31.0500	31.45	-1.688%	647,439	-7.218%
2024-10-08	32.010	32.0600	31.8200	31.99	-0.249%	370,350	-8.784%
2024-10-07	32.270	32.3200	31.9500	32.07	-1.686%	420,679	-9.012%
2024-10-04	32.140	32.6200	32.1400	32.62	+2.675%	537,873	-10.546%
2024-10-03	31.820	31.8700	31.6300	31.77	-1.732%	552,452	-8.152%
2024-10-02	32.060	32.3700	31.9600	32.33	+1.443%	835,730	-9.743%
2024-10-01	32.040	32.0400	31.7337	31.87	+0.441%	602,313	-8.441%
2024-09-30	31.940	31.9500	31.5600	31.73	-1.521%	565,716	-8.037%
2024-09-27	33.140	33.1400	32.1800	32.22	-4.136%	748,064	-9.435%
2024-09-26	33.450	33.7200	33.4500	33.61	+2.220%	444,754	-13.181%
2024-09-25	32.780	32.9200	32.7200	32.88	+0.428%	769,796	-11.253%
2024-09-24	32.880	32.9200	32.6600	32.74	-0.637%	730,336	-10.874%
2024-09-23	32.720	32.9900	32.7000	32.95	+0.703%	393,300	-11.442%
2024-09-20	32.660	32.7850	32.4300	32.72	+0.307%	514,621	-10.819%
2024-09-19	32.700	32.8000	32.5600	32.62	+2.805%	737,961	-10.546%
2024-09-18	31.710	32.1700	31.6400	31.73	+0.794%	453,457	-8.037%
2024-09-17	31.500	31.7000	31.2600	31.48	-0.380%	910,055	-7.306%
2024-09-16	31.500	31.6400	31.4100	31.60	+0.413%	506,131	-7.658%
2024-09-13	31.430	31.6500	31.3500	31.47	+0.095%	439,437	-7.277%
2024-09-12	31.170	31.5400	31.1350	31.44	+1.485%	703,786	-7.188%
2024-09-11	30.700	30.9900	30.3000	30.98	+0.454%	758,435	-5.810%
2024-09-10	31.210	31.3200	30.5246	30.84	-2.188%	2,102,784	-5.383%
2024-09-09	31.540	31.7850	31.5150	31.53	+0.703%	786,314	-7.453%
2024-09-06	32.120	32.2300	31.2800	31.31	-3.275%	540,708	-6.803%
2024-09-05	32.140	32.4200	32.1400	32.37	+1.889%	724,579	-9.855%
2024-09-04	31.840	31.9550	31.6600	31.77	-1.823%	706,328	-8.152%
2024-09-03	32.860	32.9500	32.3350	32.36	-1.791%	557,588	-9.827%
2024-08-30	32.990	33.0700	32.8200	32.95	+0.152%	731,763	-11.442%
2024-08-29	32.800	33.1400	32.7300	32.90	+1.075%	542,570	-11.307%
2024-08-28	32.510	32.7400	32.4900	32.55	-0.123%	508,184	-10.353%
2024-08-27	32.460	32.6850	32.4600	32.59	+1.780%	520,372	-10.463%
2024-08-26	32.110	32.2250	32.0000	32.02	-2.050%	793,768	-8.869%
2024-08-23	32.390	32.7400	32.3000	32.69	+2.092%	511,966	-10.737%
2024-08-22	32.300	32.3200	31.9750	32.02	-0.466%	515,616	-8.869%
2024-08-21	32.190	32.2800	32.0250	32.17	+1.068%	613,164	-9.294%
2024-08-20	32.190	32.2800	31.8200	31.83	-1.971%	676,692	-8.325%
2024-08-19	32.050	32.5100	31.9950	32.47	+2.364%	1,208,071	-10.132%
2024-08-16	31.600	31.7700	31.6000	31.72	+0.158%	405,931	-8.008%
2024-08-15	31.550	31.7899	31.5100	31.67	+3.497%	1,323,373	-7.862%
2024-08-14	30.650	30.6800	30.4500	30.60	+2.341%	632,412	-4.641%
2024-08-13	29.510	29.9500	29.4750	29.90	+2.083%	994,865	-2.408%
2024-08-12	29.650	29.6800	29.2750	29.29	-0.678%	676,543	-0.376%
2024-08-09	29.180	29.5750	28.9600	29.49	+0.170%	903,890	-1.051%
2024-08-08	29.650	29.7499	29.1210	29.44	-0.708%	1,073,446	-0.883%
2024-08-07	30.120	31.0400	29.6150	29.65	+0.169%	1,693,397	-1.585%
2024-08-06	29.650	29.7600	29.2200	29.60	+1.999%	1,896,150	-1.419%
2024-08-05	27.690	29.3799	27.6900	29.02	-3.363%	1,784,236	+0.551%
2024-08-02	30.270	30.4900	29.7950	30.03	-3.066%	1,190,736	-2.831%
2024-08-01	31.370	31.4100	30.8801	30.98	-4.087%	1,127,639	-5.810%
2024-07-31	32.330	32.4700	32.1800	32.30	+2.118%	600,236	-9.659%
2024-07-30	31.730	31.8600	31.5100	31.63	+0.445%	827,909	-7.746%
2024-07-29	31.570	31.7000	31.3500	31.49	+0.671%	657,668	-7.336%
2024-07-26	31.070	31.3250	31.0700	31.28	+1.328%	614,023	-6.714%
2024-07-25	31.030	31.1800	30.7100	30.87	-0.962%	745,606	-5.475%
2024-07-24	31.700	31.7200	31.1600	31.17	-3.169%	713,438	-6.384%
2024-07-23	32.220	32.2950	32.0800	32.19	-0.433%	854,904	-9.351%
2024-07-22	32.030	32.3500	32.0201	32.33	+2.864%	970,063	-9.743%
2024-07-19	31.750	31.7500	31.3800	31.43	-1.319%	1,301,800	-7.159%
2024-07-18	32.140	32.1700	31.7650	31.85	-2.120%	913,848	-8.383%
2024-07-17	32.570	32.6900	32.4604	32.54	-0.061%	957,386	-10.326%
2024-07-16	32.330	32.6000	32.2401	32.56	+0.215%	641,328	-10.381%
2024-07-15	32.670	32.7250	32.4650	32.49	-0.307%	594,485	-10.188%
2024-07-12	32.350	32.6750	32.3300	32.59	+1.274%	503,963	-10.463%
2024-07-11	32.330	32.3750	32.0700	32.18	+0.374%	954,194	-9.323%
2024-07-10	31.800	32.1100	31.8000	32.06	+1.327%	641,721	-8.983%
2024-07-09	31.780	31.7800	31.5900	31.64	-0.566%	698,345	-7.775%
2024-07-08	31.840	31.9500	31.7900	31.82	-1.941%	578,434	-8.297%
2024-07-05	32.500	32.5000	32.2800	32.45	-0.092%	370,746	-10.077%
2024-07-03	32.330	32.5500	32.2400	32.48	+0.247%	359,419	-10.160%
2024-07-02	32.340	32.4300	32.2800	32.40	-1.400%	1,369,832	-9.938%
2024-07-01	32.970	33.1050	32.7200	32.86	+1.923%	2,224,767	-11.199%
2024-06-28	32.330	32.3400	32.1600	32.24	+0.374%	442,224	-9.491%
2024-06-27	31.920	32.1900	31.9200	32.12	+0.250%	591,714	-9.153%
2024-06-26	32.070	32.1000	31.9050	32.04	-1.142%	443,740	-8.926%
2024-06-25	32.440	32.4700	32.2200	32.41	+1.854%	645,332	-9.966%
2024-06-24	31.750	31.9500	31.7300	31.82	+1.434%	828,253	-8.297%
2024-06-21	31.340	31.4000	31.2500	31.37	-0.571%	510,093	-6.981%
2024-06-20	31.510	31.6100	31.4200	31.55	-0.817%	577,549	-7.512%
2024-06-18	31.680	31.8900	31.6612	31.81	+0.506%	524,661	-8.268%
2024-06-17	31.330	31.7200	31.2300	31.65	-1.217%	735,784	-7.804%
2024-06-14	31.790	32.0550	31.7800	32.04	+0.250%	752,581	-8.926%
2024-06-13	32.270	32.2900	31.8603	31.96	-2.293%	660,798	-8.698%
2024-06-12	32.820	32.9100	32.6600	32.71	+1.238%	676,287	-10.792%
2024-06-11	32.500	32.5200	32.2600	32.31	-1.344%	613,256	-9.687%
2024-06-10	32.460	32.7900	32.4000	32.75	+1.708%	529,124	-10.901%
2024-06-07	32.040	32.3800	32.0400	32.20	-0.494%	805,435	-9.379%
2024-06-06	32.350	32.4152	32.2800	32.36	-0.123%	579,632	-9.827%
2024-06-05	32.450	32.4500	32.0300	32.40	-0.948%	870,792	-9.938%
2024-06-04	32.950	33.0350	32.6500	32.71	-2.649%	802,324	-10.792%
2024-06-03	33.640	33.7300	33.3700	33.60	-0.943%	832,218	-13.155%
2024-05-31	33.660	33.9600	33.5009	33.92	+1.831%	653,689	-13.974%
2024-05-30	33.090	33.4100	33.0600	33.31	+1.586%	2,592,345	-12.399%
2024-05-29	32.810	32.9800	32.6950	32.79	-1.324%	1,106,537	-11.009%
2024-05-28	33.260	33.3700	33.1900	33.23	-0.030%	646,714	-12.188%
2024-05-24	33.050	33.2500	32.9200	33.24	+1.620%	486,321	-12.214%
2024-05-23	33.150	33.1500	32.6500	32.71	-1.119%	686,347	-10.792%
2024-05-22	33.160	33.2350	33.0050	33.08	-0.899%	429,115	-11.790%
2024-05-21	33.540	33.5800	33.3100	33.38	-1.418%	570,539	-12.582%
2024-05-20	33.900	34.0500	33.7900	33.86	+1.865%	1,115,388	-13.822%
2024-05-17	33.300	33.3172	33.0900	33.24	+1.280%	607,127	-12.214%
2024-05-16	33.000	33.1410	32.8200	32.82	-3.014%	1,095,386	-11.091%
2024-05-15	33.690	33.8850	33.6600	33.84	+0.955%	705,712	-13.771%
2024-05-14	33.500	33.6300	33.3500	33.52	-0.799%	829,418	-12.947%
2024-05-13	33.950	34.0600	33.7750	33.79	+0.030%	839,147	-13.643%
2024-05-10	34.190	34.5456	33.6500	33.78	-0.471%	1,063,199	-13.618%
2024-05-09	33.780	33.9650	33.7700	33.94	+0.177%	711,218	-14.025%
2024-05-08	33.770	33.9700	33.6400	33.88	-1.311%	592,867	-13.872%
2024-05-07	34.700	34.7020	34.3050	34.33	-1.802%	793,286	-15.001%
2024-05-06	34.710	34.9900	34.7100	34.96	+1.070%	492,769	-16.533%
2024-05-03	34.620	34.7700	34.4500	34.59	+0.669%	524,410	-15.640%
2024-05-02	34.250	34.4600	34.1200	34.36	+1.597%	641,628	-15.076%
2024-05-01	33.920	34.1650	33.7850	33.82	-0.500%	412,047	-13.720%
2024-04-30	34.280	34.3900	33.9900	33.99	-0.323%	1,140,103	-14.151%
2024-04-29	33.990	34.1100	33.9500	34.10	+0.739%	880,226	-14.428%
2024-04-26	33.640	33.9000	33.6300	33.85	+0.594%	726,445	-13.796%
2024-04-25	33.550	33.7300	33.3100	33.65	-2.209%	694,122	-13.284%
2024-04-24	34.700	34.7000	34.3250	34.41	-0.492%	593,330	-15.199%
2024-04-23	34.410	34.5950	34.3400	34.58	+0.087%	719,208	-15.616%
2024-04-22	34.210	34.6500	34.1800	34.55	+1.201%	998,740	-15.543%
2024-04-19	34.110	34.2500	33.9550	34.14	-0.900%	903,317	-14.528%
2024-04-18	34.750	34.7800	34.4300	34.45	-0.749%	613,796	-15.298%
2024-04-17	34.960	35.0250	34.5450	34.71	-1.196%	767,330	-15.932%
2024-04-16	35.340	35.3600	35.0800	35.13	-2.036%	780,120	-16.937%
2024-04-15	36.510	36.5200	35.7700	35.86	-0.665%	650,863	-18.628%
2024-04-12	36.410	36.4850	36.0650	36.10	-1.501%	1,009,730	-19.169%
2024-04-11	36.760	36.7750	36.3400	36.65	+0.191%	491,128	-20.382%
2024-04-10	36.800	36.8000	36.5000	36.58	-1.242%	833,243	-20.230%
2024-04-09	37.280	37.3400	36.8450	37.04	+0.081%	906,603	-21.220%
2024-04-08	36.900	37.2600	36.8501	37.01	+0.845%	678,186	-21.156%
2024-04-05	36.320	36.7700	36.3200	36.70	+1.381%	1,009,402	-20.490%
2024-04-04	36.600	36.8900	36.1800	36.20	-0.604%	835,405	-19.392%
2024-04-03	36.240	36.5900	36.2400	36.42	+0.220%	1,080,118	-19.879%
2024-04-02	36.320	36.4450	36.2200	36.34	-1.330%	933,016	-19.703%
2024-04-01	36.920	36.9200	36.6300	36.83	-1.074%	1,026,504	-20.771%
2024-03-28	37.200	37.2400	37.0800	37.23	-0.241%	600,894	-21.622%
2024-03-27	37.300	37.3400	37.0600	37.32	+0.107%	1,217,901	-21.811%
2024-03-26	37.320	37.3700	37.1900	37.28	0.000%	1,903,846	-21.727%
2024-03-25	37.320	37.4350	37.1700	37.28	-1.062%	653,953	-21.727%
2024-03-22	37.660	37.9000	37.6050	37.68	+0.641%	1,312,490	-22.558%
2024-03-21	37.290	37.4950	37.2000	37.44	+0.971%	1,361,361	-22.062%
2024-03-20	36.850	37.1550	36.8500	37.08	+0.624%	3,765,769	-21.305%
2024-03-19	36.800	37.0550	36.7800	36.85	+1.153%	1,371,853	-20.814%
2024-03-18	36.560	36.6750	36.3600	36.43	+1.026%	2,629,622	-19.901%
2024-03-15	35.900	36.1800	35.8600	36.06	+2.327%	1,121,863	-19.079%
2024-03-14	35.430	35.5000	35.1800	35.24	+0.228%	668,562	-17.196%
2024-03-13	35.010	35.1750	35.0000	35.16	-0.114%	620,653	-17.008%
2024-03-12	35.130	35.2650	34.9900	35.20	+1.499%	627,707	-17.102%
2024-03-11	35.000	35.0500	34.6050	34.68	-2.365%	1,077,635	-15.859%
2024-03-08	35.800	35.9700	35.4950	35.52	+0.226%	844,673	-17.849%
2024-03-07	35.330	35.5000	35.2000	35.44	-2.208%	1,148,623	-17.664%
2024-03-06	36.460	36.6100	36.1950	36.24	+1.286%	3,007,379	-19.481%
2024-03-05	35.930	36.0500	35.7600	35.78	-0.556%	1,610,445	-18.446%
2024-03-04	35.910	36.0900	35.8200	35.98	-0.250%	1,124,448	-18.899%
2024-03-01	35.880	36.1000	35.8800	36.07	+1.349%	895,714	-19.102%
2024-02-29	35.720	35.7800	35.4300	35.59	+0.622%	573,484	-18.011%
2024-02-28	35.280	35.4900	35.2100	35.37	+0.340%	503,159	-17.501%
2024-02-27	35.500	35.5000	35.1700	35.25	-1.150%	695,608	-17.220%
2024-02-26	35.690	35.8200	35.5800	35.66	-0.447%	698,084	-18.172%
2024-02-23	35.790	35.9000	35.6819	35.82	+0.224%	756,451	-18.537%
2024-02-22	35.680	36.0300	35.5400	35.74	+2.290%	1,623,815	-18.355%
2024-02-21	34.790	34.9650	34.7300	34.94	+0.895%	1,011,181	-16.485%
2024-02-20	34.800	34.8500	34.5350	34.63	-0.317%	578,731	-15.738%
2024-02-16	34.790	34.9250	34.6700	34.74	-0.230%	667,055	-16.005%
2024-02-15	34.280	34.8500	34.2800	34.82	+2.926%	1,079,758	-16.198%
2024-02-14	33.880	33.8800	33.5850	33.83	-0.675%	909,455	-13.745%
2024-02-13	34.210	34.2750	33.8750	34.06	-1.218%	1,589,244	-14.328%
2024-02-12	34.270	34.6100	34.2700	34.48	+0.349%	607,257	-15.371%
2024-02-09	34.420	34.5600	34.2400	34.36	-2.275%	1,169,978	-15.076%
2024-02-08	34.730	35.1800	34.6400	35.16	+0.658%	1,029,155	-17.008%
2024-02-07	34.870	34.9800	34.7900	34.93	+1.482%	860,358	-16.461%
2024-02-06	34.150	34.5500	34.1290	34.42	+1.654%	986,375	-15.224%
2024-02-05	34.070	34.1100	33.5600	33.86	+0.984%	1,398,291	-13.822%
2024-02-02	33.490	33.5550	33.2800	33.53	-0.711%	852,322	-12.973%
2024-02-01	33.670	33.8200	33.4100	33.77	+0.836%	710,196	-13.592%
2024-01-31	33.620	33.8689	33.4900	33.49	+0.330%	1,103,218	-12.870%
2024-01-30	33.390	33.4900	33.3350	33.38	+0.120%	722,210	-12.582%
2024-01-29	33.160	33.3700	33.0700	33.34	+2.616%	1,160,126	-12.478%
2024-01-26	32.300	32.5150	32.2900	32.49	+0.713%	569,267	-10.188%
2024-01-25	32.290	32.3100	32.1208	32.26	+0.186%	665,134	-9.547%
2024-01-24	32.300	32.4252	32.1700	32.20	-0.556%	1,157,648	-9.379%
2024-01-23	32.310	32.4200	32.2200	32.38	-0.553%	796,197	-9.883%
2024-01-22	32.560	32.6200	32.4600	32.56	+0.618%	755,179	-10.381%
2024-01-19	32.230	32.3600	31.9905	32.36	-1.009%	1,045,265	-9.827%
2024-01-18	32.520	32.7300	32.4200	32.69	+2.637%	1,117,267	-10.737%
2024-01-17	31.700	31.8700	31.7000	31.85	-0.624%	805,228	-8.383%
2024-01-16	32.000	32.1400	31.9200	32.05	-0.311%	961,613	-8.955%
2024-01-12	32.210	32.3500	32.0700	32.15	-0.093%	1,036,358	-9.238%
2024-01-11	32.460	32.5000	32.1050	32.18	+0.249%	1,253,037	-9.323%
2024-01-10	32.010	32.1285	31.9700	32.10	+1.905%	1,445,986	-9.097%
2024-01-09	31.690	31.7020	31.4601	31.50	-1.655%	982,753	-7.365%
2024-01-08	31.770	32.0300	31.6400	32.03	+0.882%	1,343,064	-8.898%
2024-01-05	31.620	32.0500	31.6200	31.75	+2.419%	956,501	-8.094%
2024-01-04	31.030	31.2750	30.9800	31.00	+1.307%	1,253,580	-5.871%
2024-01-03	30.650	30.7800	30.5700	30.60	-0.617%	1,029,613	-4.641%
2024-01-02	30.690	30.9519	30.6800	30.79	-0.388%	664,237	-5.229%
2023-12-29	30.970	31.0400	30.8301	30.91	+0.848%	733,599	-5.597%
2023-12-28	30.600	30.7150	30.6000	30.65	+0.459%	450,188	-4.796%
2023-12-27	30.500	30.5700	30.4200	30.51	-0.294%	558,664	-4.359%
2023-12-26	30.380	30.7088	30.3800	30.60	+0.033%	481,392	-4.641%
2023-12-22	30.580	30.7800	30.5000	30.59	+0.098%	692,747	-4.609%
2023-12-21	30.470	30.5800	30.3000	30.56	+0.626%	893,842	-4.516%
2023-12-20	30.750	30.8700	30.3500	30.37	+0.596%	1,483,796	-3.918%
2023-12-19	30.140	30.3800	30.1400	30.19	+1.275%	835,767	-3.345%
2023-12-18	29.940	30.1000	29.7700	29.81	+1.257%	1,192,321	-2.113%
2023-12-15	29.500	29.5900	29.0500	29.44	-1.801%	2,753,543	-0.883%
2023-12-14	29.600	30.1550	29.5700	29.98	-2.090%	2,148,069	-2.668%
2023-12-13	30.280	30.6750	30.1500	30.62	+0.361%	965,155	-4.703%
2023-12-12	30.450	30.5700	30.2750	30.51	-1.102%	748,161	-4.359%
2023-12-11	30.700	30.9000	30.6900	30.85	+1.214%	1,400,187	-5.413%
2023-12-08	30.330	30.6100	30.2600	30.48	-0.392%	1,065,797	-4.265%
2023-12-07	30.510	30.6500	30.2650	30.60	-0.585%	1,301,241	-4.641%
2023-12-06	31.030	31.1600	30.7700	30.78	+0.885%	1,023,076	-5.198%
2023-12-05	30.500	30.6200	30.4150	30.51	+0.826%	742,113	-4.359%
2023-12-04	30.350	30.4000	30.0925	30.26	-2.919%	1,049,745	-3.569%
2023-12-01	30.880	31.1700	30.8150	31.17	+1.663%	1,088,767	-6.384%
2023-11-30	30.740	30.7700	30.5600	30.66	+0.163%	1,290,568	-4.827%
2023-11-29	30.750	30.9188	30.6100	30.61	-1.035%	1,288,443	-4.672%
2023-11-28	30.860	31.0700	30.7700	30.93	-0.642%	991,561	-5.658%
2023-11-27	31.250	31.2900	31.0900	31.13	-1.581%	765,771	-6.264%
2023-11-24	31.450	31.7000	31.4500	31.63	+1.313%	545,871	-7.746%

document.getElementById("rYqS9m").onerror = function(){this.style.display='none';}; .dark-mode .R0D07F{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .R0D07F{ color: #333333; background-color: white; border: 2px solid #333333; }HMCHonda Motor Co., Ltd.stock NYSE ADR

HMC
Honda Motor Co., Ltd.
stock NYSE ADR