Dark

HMC
Honda Motor Co., Ltd.
stock NYSE ADR

At Close

Sep 17, 2026 3:59:56 PM EDT

32.53USD+1.308%(+0.42)989,239

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 17, 2026 9:20:30 AM EDT

32.79USD+2.118%(+0.68)222

After-hours

Sep 17, 2026 4:38:30 PM EDT

32.53USD0.000%(0.00)977

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-17	33.0300	33.060000	32.530000	32.5300	+1.308%	989,239	0.000%
2026-09-16	32.5700	32.595000	31.970000	32.1100	-0.310%	1,114,284	+1.308%
2026-09-15	32.3800	32.380000	32.200000	32.2100	-0.862%	439,928	+0.993%
2026-09-14	32.5000	32.615000	32.150000	32.4900	-0.092%	506,885	+0.123%
2026-09-11	32.5000	32.705000	32.475000	32.5200	+2.846%	650,431	+0.031%
2026-09-10	31.5400	31.795000	31.505000	31.6200	+1.022%	591,378	+2.878%
2026-09-09	31.5000	31.780000	31.290000	31.3000	+0.773%	776,962	+3.930%
2026-09-08	31.5500	31.659100	31.050000	31.0600	-4.928%	767,197	+4.733%
2026-09-04	32.5400	32.730000	32.360000	32.6700	-1.120%	712,759	-0.429%
2026-09-03	32.9000	33.109900	32.840000	33.0400	+1.850%	895,238	-1.544%
2026-09-02	31.9300	32.490000	31.930000	32.4400	+1.280%	833,803	+0.277%
2026-09-01	32.1600	32.270000	31.985000	32.0300	+0.219%	742,822	+1.561%
2026-08-31	32.0000	32.230000	31.925000	31.9600	+0.314%	743,021	+1.783%
2026-08-28	31.9700	32.120000	31.730000	31.8600	+1.692%	692,871	+2.103%
2026-08-27	31.2600	31.500000	31.090000	31.3300	-0.255%	770,411	+3.830%
2026-08-26	31.6500	31.650000	31.392500	31.4100	-1.226%	825,951	+3.566%
2026-08-25	32.0200	32.020000	31.610000	31.8000	-2.424%	762,080	+2.296%
2026-08-24	32.9200	32.920000	32.560000	32.5900	-2.337%	1,079,960	-0.184%
2026-08-21	33.0000	33.445000	33.000000	33.3700	+2.362%	1,096,231	-2.517%
2026-08-20	32.6000	32.800000	32.440000	32.6000	+2.162%	1,049,823	-0.215%
2026-08-19	31.5600	32.000000	31.510000	31.9100	-0.125%	787,070	+1.943%
2026-08-18	32.0000	32.225000	31.950000	31.9500	+0.157%	895,586	+1.815%
2026-08-17	31.8100	31.960000	31.770000	31.9000	+1.013%	875,511	+1.975%
2026-08-14	31.3200	31.580000	31.200000	31.5800	+1.218%	756,759	+3.008%
2026-08-13	31.3000	31.300000	31.035000	31.2000	-0.351%	565,913	+4.263%
2026-08-12	31.4000	31.430000	31.050000	31.3100	-1.230%	964,929	+3.897%
2026-08-11	31.6100	31.780000	31.570000	31.7000	-0.063%	891,789	+2.618%
2026-08-10	31.6700	31.770000	31.555000	31.7200	-0.314%	1,207,264	+2.554%
2026-08-07	31.7600	31.965900	31.585000	31.8200	+3.547%	1,864,908	+2.231%
2026-08-06	30.8400	30.920000	30.690000	30.7300	+0.425%	1,245,359	+5.857%
2026-08-05	31.5300	31.890000	30.520000	30.6000	+1.594%	1,756,006	+6.307%
2026-08-04	29.9200	30.240000	29.690000	30.1200	+1.757%	1,394,339	+8.001%
2026-08-03	30.0300	30.090000	29.585000	29.6000	-1.694%	1,230,448	+9.899%
2026-07-31	30.6400	30.640000	29.910000	30.1100	-1.986%	1,204,978	+8.037%
2026-07-30	30.6100	30.800000	30.430000	30.7200	+0.130%	1,151,110	+5.892%
2026-07-29	30.8000	31.060000	30.620000	30.6800	+1.321%	1,746,531	+6.030%
2026-07-28	29.4250	30.390000	29.425000	30.2800	+3.948%	1,855,254	+7.431%
2026-07-27	28.9200	29.175000	28.860000	29.1300	+3.445%	1,493,160	+11.672%
2026-07-24	28.1100	28.310000	28.070000	28.1600	+0.607%	869,213	+15.518%
2026-07-23	28.3500	28.556000	27.915000	27.9900	-1.893%	1,023,206	+16.220%
2026-07-22	28.6200	28.680000	28.485000	28.5300	-0.105%	707,298	+14.020%
2026-07-21	28.5100	28.650000	28.415000	28.5600	+1.384%	1,131,970	+13.901%
2026-07-20	28.3000	28.500000	28.140000	28.1700	+0.036%	682,043	+15.477%
2026-07-17	28.3100	28.350000	28.110000	28.1600	-2.120%	982,578	+15.518%
2026-07-16	28.6000	28.845000	28.600000	28.7700	+3.155%	995,516	+13.069%
2026-07-15	27.9500	27.960000	27.700500	27.8900	-0.712%	846,247	+16.637%
2026-07-14	28.0200	28.195000	28.010000	28.0900	+0.898%	899,171	+15.806%
2026-07-13	27.8500	28.010000	27.725000	27.8400	-0.322%	909,645	+16.846%
2026-07-10	27.7800	28.055000	27.750000	27.9300	+1.232%	872,845	+16.470%
2026-07-09	27.6600	27.780000	27.500000	27.5900	-0.505%	933,613	+17.905%
2026-07-08	28.0400	28.090000	27.605000	27.7300	-2.702%	997,424	+17.310%
2026-07-07	29.0800	29.125000	28.490000	28.5000	-3.814%	1,483,928	+14.140%
2026-07-06	29.3200	29.690000	29.260000	29.6300	+5.746%	2,263,352	+9.787%
2026-07-02	28.2500	28.400000	27.905000	28.0200	+2.788%	3,395,893	+16.096%
2026-07-01	27.1400	27.375000	27.000000	27.2600	+0.553%	1,804,452	+19.332%
2026-06-30	27.1600	27.290000	26.970000	27.1100	-0.623%	3,005,833	+19.993%
2026-06-29	27.1100	27.335000	27.060000	27.2800	+1.677%	1,613,764	+19.245%
2026-06-26	26.6700	27.010000	26.670000	26.8300	+2.640%	1,214,996	+21.245%
2026-06-25	26.0800	26.315000	26.000000	26.1400	+1.475%	980,096	+24.445%
2026-06-24	25.5900	25.920000	25.590000	25.7600	+0.704%	2,120,729	+26.281%
2026-06-23	25.7100	25.750000	25.545000	25.5800	-1.578%	3,653,976	+27.170%
2026-06-22	26.2600	26.435000	25.935000	25.9900	-1.028%	2,157,667	+25.164%
2026-06-18	26.3600	26.420000	26.220000	26.2600	+0.267%	2,540,938	+23.877%
2026-06-17	26.5400	26.710000	26.170000	26.1900	-2.458%	2,377,478	+24.208%
2026-06-16	26.7500	26.980000	26.740000	26.8500	-0.445%	1,508,405	+21.155%
2026-06-15	27.2400	27.364400	26.960000	26.9700	+2.005%	1,978,131	+20.615%
2026-06-12	26.5500	26.560000	26.345000	26.4400	-2.327%	1,388,992	+23.033%
2026-06-11	26.5000	27.140000	26.480000	27.0700	+3.677%	2,493,782	+20.170%
2026-06-10	26.6300	26.730000	26.105000	26.1100	-2.246%	1,889,555	+24.588%
2026-06-09	27.0400	27.130000	26.445000	26.7100	-0.964%	2,711,253	+21.790%
2026-06-08	27.0400	27.281000	26.920000	26.9700	+1.011%	2,325,037	+20.615%
2026-06-05	27.2600	27.260000	26.580000	26.7000	-4.404%	1,825,912	+21.835%
2026-06-04	28.0950	28.250000	27.900000	27.9300	+0.794%	2,597,934	+16.470%
2026-06-03	27.7100	27.975000	27.540000	27.7100	+4.645%	2,731,876	+17.394%
2026-06-02	26.3000	26.705000	26.135000	26.4800	+0.915%	2,123,652	+22.847%
2026-06-01	26.2900	26.300000	26.085000	26.2400	-2.779%	1,794,348	+23.971%
2026-05-29	27.2800	27.320000	26.950000	26.9900	-1.099%	1,901,245	+20.526%
2026-05-28	26.9500	27.379900	26.950000	27.2900	+1.525%	1,661,462	+19.201%
2026-05-27	26.6600	26.930000	26.640000	26.8800	+1.741%	1,295,470	+21.019%
2026-05-26	26.5700	26.620000	26.395000	26.4200	-0.189%	1,590,427	+23.126%
2026-05-22	26.3900	26.605000	26.300000	26.4700	+0.800%	1,410,479	+22.894%
2026-05-21	25.9500	26.405000	25.898000	26.2600	+1.508%	3,087,775	+23.877%
2026-05-20	25.4700	25.905000	25.400000	25.8700	+2.172%	1,871,303	+25.744%
2026-05-19	25.1800	25.460000	25.120000	25.3200	+0.436%	2,130,929	+28.476%
2026-05-18	25.5300	25.610000	25.100000	25.2100	-3.705%	4,381,743	+29.036%
2026-05-15	26.4500	26.660000	26.170000	26.1800	+1.987%	3,564,268	+24.255%
2026-05-14	24.9700	25.810000	24.920000	25.6700	+5.334%	2,703,301	+26.724%
2026-05-13	24.1200	24.520000	24.120000	24.3700	+1.078%	1,978,797	+33.484%
2026-05-12	23.9800	24.120000	23.795000	24.1100	+0.542%	1,846,570	+34.923%
2026-05-11	24.0200	24.100000	23.950000	23.9800	-2.162%	1,868,661	+35.655%
2026-05-08	24.2200	24.535000	24.220000	24.5100	+1.870%	1,414,821	+32.721%
2026-05-07	24.3600	24.360000	24.010000	24.0600	-2.631%	1,741,174	+35.204%
2026-05-06	24.6300	24.810000	24.550000	24.7100	+2.276%	1,411,308	+31.647%
2026-05-05	23.9400	24.235000	23.890000	24.1600	+1.257%	1,074,238	+34.644%
2026-05-04	24.1000	24.210000	23.830000	23.8600	-0.955%	1,377,333	+36.337%
2026-05-01	24.2600	24.290000	24.050000	24.0900	-1.027%	1,217,493	+35.035%
2026-04-30	23.9600	24.420000	23.890000	24.3400	+1.417%	2,369,029	+33.648%
2026-04-29	24.1700	24.170000	23.935000	24.0000	-0.826%	1,227,545	+35.542%
2026-04-28	24.3600	24.360000	24.065000	24.2000	-0.698%	1,187,150	+34.421%
2026-04-27	24.3400	24.480000	24.280000	24.3700	+0.123%	1,554,524	+33.484%
2026-04-24	24.4100	24.410000	24.190000	24.3400	-0.572%	1,379,543	+33.648%
2026-04-23	24.6000	24.700000	24.255000	24.4800	-0.569%	1,745,485	+32.884%
2026-04-22	24.9500	24.960000	24.575000	24.6200	-1.283%	1,753,374	+32.128%
2026-04-21	25.3300	25.330000	24.922200	24.9400	-1.656%	1,947,214	+30.433%
2026-04-20	25.3100	25.390000	25.225000	25.3600	+1.440%	1,680,852	+28.273%
2026-04-17	24.8200	25.410000	24.710000	25.0000	+2.627%	2,399,669	+30.120%
2026-04-16	24.4600	24.610000	24.230000	24.3600	+0.412%	2,326,266	+33.539%
2026-04-15	24.3300	24.410000	24.215000	24.2600	+0.414%	1,573,809	+34.089%
2026-04-14	24.2000	24.340000	24.080000	24.1600	-0.165%	2,175,336	+34.644%
2026-04-13	23.6700	24.245000	23.590000	24.2000	+0.666%	3,114,884	+34.421%
2026-04-10	24.2300	24.280000	24.010000	24.0400	-1.354%	1,433,629	+35.316%
2026-04-09	24.0850	24.395000	23.970000	24.3700	-0.531%	1,703,938	+33.484%
2026-04-08	24.4400	24.680000	24.350000	24.5000	+4.300%	3,112,677	+32.776%
2026-04-07	23.6100	23.610000	23.245000	23.4900	-1.468%	3,167,526	+38.484%
2026-04-06	23.8700	23.990000	23.770000	23.8400	-1.284%	1,374,050	+36.451%
2026-04-02	23.9000	24.240000	23.780000	24.1500	-0.658%	2,187,293	+34.700%
2026-04-01	24.4600	24.555000	24.265000	24.3100	0.000%	1,403,319	+33.813%
2026-03-31	23.8800	24.410000	23.830000	24.3100	+2.791%	1,888,081	+33.813%
2026-03-30	24.2650	24.380000	23.620000	23.6500	-2.835%	1,433,793	+37.548%
2026-03-27	24.8900	24.945000	24.305000	24.3400	-0.976%	1,246,519	+33.648%
2026-03-26	24.6900	24.948700	24.555000	24.5800	-0.767%	1,006,177	+32.343%
2026-03-25	24.9300	25.000000	24.635000	24.7700	-0.040%	1,517,205	+31.328%
2026-03-24	24.5800	24.965000	24.580000	24.7800	+0.162%	1,821,349	+31.275%
2026-03-23	24.8100	24.934173	24.585000	24.7400	+2.570%	1,383,465	+31.487%
2026-03-20	24.6700	24.670000	24.080000	24.1200	-1.991%	1,802,342	+34.867%
2026-03-19	24.4100	24.770000	24.334200	24.6100	-0.806%	1,854,401	+32.182%
2026-03-18	25.0800	25.279900	24.800000	24.8100	-2.630%	1,455,759	+31.116%
2026-03-17	25.6100	25.810000	25.480000	25.4800	-0.856%	2,217,941	+27.669%
2026-03-16	25.6600	25.790000	25.520000	25.7000	-0.310%	2,309,310	+26.576%
2026-03-13	25.9500	26.040000	25.770000	25.7800	-1.188%	2,287,187	+26.183%
2026-03-12	25.9300	26.110000	25.720000	26.0900	-5.265%	3,900,674	+24.684%
2026-03-11	27.7500	27.910000	27.360000	27.5400	-1.255%	2,108,756	+18.119%
2026-03-10	28.0700	28.300000	27.840000	27.8900	+0.072%	1,989,882	+16.637%
2026-03-09	27.4900	27.956000	27.275000	27.8700	+2.313%	2,123,213	+16.720%
2026-03-06	27.2700	27.370000	27.120000	27.2400	-0.837%	1,136,908	+19.420%
2026-03-05	27.5000	27.730000	27.240000	27.4700	-3.648%	2,623,642	+18.420%
2026-03-04	28.3100	28.583318	28.270000	28.5100	+0.742%	1,164,168	+14.100%
2026-03-03	28.0400	28.320000	27.545000	28.3000	-3.380%	2,038,516	+14.947%
2026-03-02	29.4400	29.450000	29.035000	29.2900	-2.885%	1,967,154	+11.062%
2026-02-27	30.3300	30.415000	30.070000	30.1600	+0.133%	677,206	+7.858%
2026-02-26	30.1900	30.290000	29.960000	30.1200	0.000%	790,490	+8.001%
2026-02-25	29.9800	30.180000	29.940000	30.1200	+0.266%	697,518	+8.001%
2026-02-24	29.8800	30.100000	29.800000	30.0400	-0.100%	856,705	+8.289%
2026-02-23	30.2800	30.430000	30.010000	30.0700	-0.661%	575,608	+8.181%
2026-02-20	29.9600	30.280000	29.690000	30.2700	-0.231%	926,702	+7.466%
2026-02-19	30.4900	30.500000	30.260000	30.3400	-1.876%	740,716	+7.218%
2026-02-18	31.0100	31.110000	30.855000	30.9200	-0.675%	816,122	+5.207%
2026-02-17	30.8600	31.155000	30.705000	31.1300	-2.045%	953,058	+4.497%
2026-02-13	31.4300	31.835000	31.395000	31.7800	+1.114%	789,218	+2.360%
2026-02-12	31.6700	31.910000	31.280000	31.4300	-2.994%	1,138,246	+3.500%
2026-02-11	31.5300	32.477700	31.530000	32.4000	+3.813%	1,336,036	+0.401%
2026-02-10	32.4100	32.480000	31.195000	31.2100	-1.732%	1,588,744	+4.229%
2026-02-09	31.7000	31.865000	31.490000	31.7600	-3.230%	1,680,875	+2.424%
2026-02-06	32.5000	32.850000	32.420000	32.8200	+4.622%	1,506,405	-0.884%
2026-02-05	31.3700	31.560000	31.300000	31.3700	-0.791%	1,431,445	+3.698%
2026-02-04	31.3800	31.830000	31.180000	31.6200	+3.401%	1,727,049	+2.878%
2026-02-03	30.3500	30.709000	30.210000	30.5800	-0.488%	1,508,209	+6.377%
2026-02-02	30.3700	30.730000	30.320000	30.7300	+1.319%	1,227,375	+5.857%
2026-01-30	30.2700	30.405000	30.160000	30.3300	+0.132%	858,380	+7.254%
2026-01-29	29.9800	30.290000	29.780000	30.2900	+2.957%	1,391,145	+7.395%
2026-01-28	29.5500	29.550000	29.320000	29.4200	-1.704%	1,301,784	+10.571%
2026-01-27	30.0300	30.085000	29.900000	29.9300	-0.233%	877,673	+8.687%
2026-01-26	30.2300	30.255000	29.960000	30.0000	-1.381%	821,098	+8.433%
2026-01-23	30.7800	30.780000	30.290000	30.4200	-2.562%	1,039,244	+6.936%
2026-01-22	31.1600	31.300000	31.150000	31.2200	+0.096%	638,573	+4.196%
2026-01-21	30.5100	31.190000	30.510000	31.1900	+2.937%	1,257,006	+4.296%
2026-01-20	30.3800	30.520000	30.270000	30.3000	-1.783%	846,943	+7.360%
2026-01-16	30.9600	31.005000	30.815000	30.8500	-0.836%	853,296	+5.446%
2026-01-15	31.3000	31.340000	31.040000	31.1100	+1.204%	740,031	+4.564%
2026-01-14	30.8200	30.930000	30.680000	30.7400	+0.425%	780,096	+5.823%
2026-01-13	30.4200	30.645000	30.400000	30.6100	-0.906%	1,549,226	+6.272%
2026-01-12	30.6700	30.925000	30.620000	30.8900	+0.783%	991,225	+5.309%
2026-01-09	30.1800	30.690000	30.180000	30.6500	+2.852%	1,509,825	+6.134%
2026-01-08	29.2200	29.855000	29.220000	29.8000	+1.811%	1,238,889	+9.161%
2026-01-07	29.4700	29.470000	29.235000	29.2700	-0.847%	895,952	+11.138%
2026-01-06	29.8500	29.850000	29.465000	29.5200	-1.796%	1,456,255	+10.196%
2026-01-05	29.8800	30.130000	29.825000	30.0600	+0.334%	1,200,716	+8.217%
2026-01-02	29.7000	29.995000	29.670000	29.9600	+1.628%	1,637,905	+8.578%
2025-12-31	29.5900	29.600000	29.470000	29.4800	-0.473%	668,555	+10.346%
2025-12-30	29.6700	29.730000	29.590000	29.6200	-0.067%	770,161	+9.824%
2025-12-29	29.6400	29.740000	29.610000	29.6400	-0.537%	1,319,206	+9.750%
2025-12-26	29.7300	29.840000	29.680100	29.8000	-1.030%	1,116,116	+9.161%
2025-12-24	30.0500	30.139000	29.965000	30.1100	-0.033%	514,837	+8.037%
2025-12-23	30.1100	30.190100	30.064300	30.1200	-0.397%	674,697	+8.001%
2025-12-22	30.2300	30.317100	30.190000	30.2400	+0.398%	753,233	+7.573%
2025-12-19	30.0800	30.275000	30.020000	30.1200	+0.367%	1,265,922	+8.001%
2025-12-18	30.0300	30.100000	29.860000	30.0100	-1.120%	1,748,905	+8.397%
2025-12-17	30.5100	30.690000	30.325000	30.3500	-1.204%	753,219	+7.183%
2025-12-16	30.8600	30.950000	30.640000	30.7200	-1.317%	695,136	+5.892%
2025-12-15	31.1800	31.280000	31.000000	31.1300	+0.647%	890,448	+4.497%
2025-12-12	30.8600	30.985000	30.825000	30.9300	+0.357%	1,032,970	+5.173%
2025-12-11	30.5400	30.840000	30.530000	30.8200	+0.851%	1,106,755	+5.548%
2025-12-10	30.2300	30.595000	30.190000	30.5600	+2.585%	1,235,058	+6.446%
2025-12-09	29.6400	30.025000	29.640000	29.7900	+1.499%	1,590,590	+9.198%
2025-12-08	29.4100	29.429100	29.275000	29.3500	-0.272%	1,103,454	+10.835%
2025-12-05	29.4600	29.585500	29.415000	29.4300	-0.775%	1,189,393	+10.533%
2025-12-04	29.9600	29.973300	29.650100	29.6600	+1.022%	917,057	+9.676%
2025-12-03	28.9600	29.375000	28.920000	29.3600	-0.306%	1,232,972	+10.797%
2025-12-02	29.4100	29.470000	29.220000	29.4500	-1.075%	1,273,551	+10.458%
2025-12-01	29.7900	29.990000	29.675000	29.7700	-1.587%	1,044,409	+9.271%
2025-11-28	30.1450	30.260000	30.100000	30.2500	-0.165%	348,696	+7.537%
2025-11-26	30.0800	30.340000	30.050000	30.3000	+1.135%	984,548	+7.360%
2025-11-25	29.7200	29.990000	29.650000	29.9600	+0.469%	1,068,473	+8.578%
2025-11-24	29.5200	29.855000	29.500000	29.8200	+0.811%	532,349	+9.088%
2025-11-21	29.2700	29.685000	29.270000	29.5800	+3.862%	1,094,126	+9.973%
2025-11-20	28.9500	28.980000	28.420000	28.4800	-2.898%	1,168,247	+14.221%
2025-11-19	29.1800	29.490000	29.180000	29.3300	+1.278%	1,259,491	+10.910%
2025-11-18	28.9100	29.060000	28.750000	28.9600	-0.138%	1,226,802	+12.327%
2025-11-17	29.3900	29.390000	28.890000	29.0000	-3.558%	866,601	+12.172%
2025-11-14	30.0700	30.210000	29.990000	30.0700	+1.144%	1,107,271	+8.181%
2025-11-13	30.1400	30.165000	29.700000	29.7300	-1.032%	853,449	+9.418%
2025-11-12	29.9900	30.160000	29.990000	30.0400	+1.145%	983,186	+8.289%
2025-11-11	29.6500	29.845000	29.640000	29.7000	+0.746%	792,790	+9.529%
2025-11-10	29.5100	29.580000	29.260000	29.4800	-1.107%	918,390	+10.346%
2025-11-07	29.5000	29.890000	29.470000	29.8100	-1.973%	1,070,668	+9.124%
2025-11-06	30.5000	30.535000	30.340000	30.4100	-1.522%	1,270,002	+6.971%
2025-11-05	30.5600	30.965000	30.540000	30.8800	+0.554%	768,758	+5.343%
2025-11-04	30.8800	30.955000	30.710000	30.7100	+0.458%	792,814	+5.926%
2025-11-03	30.4900	30.600000	30.440000	30.5700	+0.230%	878,735	+6.412%
2025-10-31	30.5100	30.590000	30.360000	30.5000	-1.835%	993,469	+6.656%
2025-10-30	31.0700	31.290000	31.060000	31.0700	-0.385%	1,024,214	+4.699%
2025-10-29	31.3700	31.400000	31.080000	31.1900	-2.318%	1,585,949	+4.296%
2025-10-28	31.6900	31.965000	31.620000	31.9300	+0.567%	1,114,357	+1.879%
2025-10-27	31.7800	31.845000	31.660000	31.7500	+0.730%	1,016,103	+2.457%
2025-10-24	31.4800	31.575700	31.430000	31.5200	-0.222%	751,799	+3.204%
2025-10-23	31.5200	31.645000	31.490000	31.5900	-0.785%	778,965	+2.976%
2025-10-22	31.8700	31.971000	31.610000	31.8400	+1.790%	931,523	+2.167%
2025-10-21	30.8700	31.315000	30.780000	31.2800	0.000%	1,155,177	+3.996%
2025-10-20	31.1100	31.340000	31.110000	31.2800	+1.493%	497,291	+3.996%
2025-10-17	30.5000	30.835000	30.445000	30.8200	+0.719%	601,870	+5.548%
2025-10-16	30.7800	30.830000	30.450000	30.6000	-0.649%	704,349	+6.307%
2025-10-15	30.6900	30.920000	30.590000	30.8000	+0.555%	688,744	+5.617%
2025-10-14	30.0500	30.680000	30.050000	30.6300	+1.626%	858,327	+6.203%
2025-10-13	30.2000	30.250000	30.010000	30.1400	+1.005%	720,878	+7.930%
2025-10-10	30.3800	30.458000	29.810000	29.8400	-2.643%	967,060	+9.015%
2025-10-09	30.9800	30.980000	30.581200	30.6500	-2.544%	656,732	+6.134%
2025-10-08	31.5100	31.520000	31.370000	31.4500	-0.914%	472,777	+3.434%
2025-10-07	31.8600	31.910000	31.675000	31.7400	-0.533%	922,144	+2.489%
2025-10-06	31.8000	32.000000	31.785100	31.9100	+1.721%	785,701	+1.943%
2025-10-03	31.0400	31.415000	31.040000	31.3700	+2.684%	2,623,233	+3.698%
2025-10-02	30.8300	30.830000	30.450000	30.5500	-0.908%	705,595	+6.481%
2025-10-01	30.9300	31.030000	30.790000	30.8300	+0.097%	1,010,358	+5.514%
2025-09-30	30.8600	30.990000	30.680000	30.8000	-3.084%	1,375,830	+5.617%
2025-09-29	32.0000	32.155000	31.640000	31.7800	-4.017%	977,133	+2.360%
2025-09-26	33.3300	33.385000	33.060000	33.1100	-0.868%	1,689,105	-1.752%
2025-09-25	33.3500	33.450000	33.210000	33.4000	-0.269%	468,832	-2.605%
2025-09-24	33.4100	33.560000	33.350000	33.4900	-1.151%	712,671	-2.867%
2025-09-23	33.9500	34.160000	33.865000	33.8800	+0.296%	639,280	-3.985%
2025-09-22	33.6300	33.850000	33.600000	33.7800	+1.289%	598,641	-3.700%
2025-09-19	33.3200	33.465000	33.293500	33.3500	-1.273%	1,259,149	-2.459%
2025-09-18	33.6200	33.795000	33.470000	33.7800	-0.996%	964,528	-3.700%
2025-09-17	33.9300	34.440000	33.930000	34.1200	+0.649%	640,270	-4.660%
2025-09-16	33.8300	33.960000	33.795000	33.9000	+0.504%	544,264	-4.041%
2025-09-15	33.6400	33.750000	33.540000	33.7300	+0.596%	511,384	-3.558%
2025-09-12	33.6300	33.700000	33.503500	33.5300	-1.266%	421,906	-2.982%
2025-09-11	33.7200	34.080000	33.680000	33.9600	-0.176%	834,756	-4.211%
2025-09-10	34.0300	34.175000	33.970000	34.0200	-1.875%	548,606	-4.380%
2025-09-09	34.6300	34.690000	34.402727	34.6700	-0.516%	423,108	-6.172%
2025-09-08	34.4900	34.890000	34.320000	34.8500	+1.456%	926,364	-6.657%
2025-09-05	34.3800	34.610000	34.220000	34.3500	+0.497%	564,078	-5.298%
2025-09-04	33.8200	34.210000	33.820000	34.1800	+1.908%	696,686	-4.827%
2025-09-03	33.5400	33.715000	33.520000	33.5400	-0.534%	784,508	-3.011%
2025-09-02	33.4000	33.730000	33.380000	33.7200	+0.958%	689,112	-3.529%
2025-08-29	33.3900	33.440000	33.240000	33.4000	-1.649%	761,600	-2.605%
2025-08-28	33.9500	34.020000	33.910000	33.9600	+0.236%	566,983	-4.211%
2025-08-27	33.6600	33.880000	33.560000	33.8800	-0.645%	805,764	-3.985%
2025-08-26	33.9500	34.110000	33.840000	34.1000	-0.496%	777,190	-4.604%
2025-08-25	34.5300	34.570000	34.260000	34.2700	-0.982%	687,325	-5.077%
2025-08-22	34.0600	34.660000	34.020000	34.6100	+2.034%	1,067,200	-6.010%
2025-08-21	33.8800	33.960000	33.780800	33.9200	-1.738%	520,902	-4.098%
2025-08-20	34.5600	34.700000	34.465000	34.5200	+1.440%	990,720	-5.765%
2025-08-19	33.9300	34.170000	33.930000	34.0300	+0.147%	852,673	-4.408%
2025-08-18	33.6600	33.980000	33.620000	33.9800	+1.767%	779,126	-4.267%
2025-08-15	33.4700	33.630000	33.355000	33.3900	+0.421%	570,711	-2.576%
2025-08-14	33.0300	33.260000	33.000000	33.2500	-0.449%	670,201	-2.165%
2025-08-13	33.2500	33.470000	33.250000	33.4000	-0.447%	1,020,558	-2.605%
2025-08-12	33.4200	33.640000	33.405000	33.5500	+2.599%	955,168	-3.040%
2025-08-11	32.5700	32.820000	32.570000	32.7000	+0.430%	812,519	-0.520%
2025-08-08	32.7700	32.780000	32.555000	32.5600	+3.497%	1,242,659	-0.092%
2025-08-07	31.6700	31.767300	31.380000	31.4600	-2.841%	851,369	+3.401%
2025-08-06	32.6800	32.960000	32.170000	32.3800	+2.404%	1,085,446	+0.463%
2025-08-05	31.5300	31.730000	31.520800	31.6200	-0.284%	888,587	+2.878%
2025-08-04	31.5800	31.730000	31.530000	31.7100	+1.213%	927,683	+2.586%
2025-08-01	31.5700	31.605000	31.010000	31.3300	+0.288%	954,283	+3.830%
2025-07-31	31.4300	31.600000	31.180000	31.2400	-1.915%	1,093,304	+4.129%
2025-07-30	32.1800	32.190000	31.740000	31.8500	-2.867%	1,272,969	+2.135%
2025-07-29	33.0000	33.010000	32.710000	32.7900	-1.354%	1,772,324	-0.793%
2025-07-28	33.5100	33.560000	33.160000	33.2400	+0.393%	1,091,761	-2.136%
2025-07-25	33.0800	33.130000	32.730000	33.1100	-1.429%	1,492,624	-1.752%
2025-07-24	33.5200	33.940000	33.462100	33.5900	-2.355%	1,508,338	-3.156%
2025-07-23	33.5100	34.510000	33.510000	34.4000	+13.121%	3,760,122	-5.436%
2025-07-22	30.2800	30.445000	30.248800	30.4100	+0.297%	732,416	+6.971%
2025-07-21	30.2100	30.495000	30.090000	30.3200	+1.067%	728,195	+7.289%
2025-07-18	30.1900	30.240000	29.955000	30.0000	-1.186%	608,383	+8.433%
2025-07-17	30.0800	30.400000	30.060000	30.3600	-0.622%	1,069,933	+7.148%
2025-07-16	30.3300	30.555200	30.255000	30.5500	-0.844%	851,076	+6.481%
2025-07-15	30.9900	31.020000	30.790000	30.8100	-0.869%	856,647	+5.583%
2025-07-14	30.8800	31.090000	30.845000	31.0800	+1.205%	725,532	+4.665%
2025-07-11	30.6300	30.710000	30.540000	30.7100	-0.130%	760,948	+5.926%
2025-07-10	30.4400	30.790000	30.370000	30.7500	+0.490%	1,789,162	+5.789%
2025-07-09	30.3000	30.610000	30.240000	30.6000	+2.788%	1,554,875	+6.307%
2025-07-08	29.3100	29.780000	29.290000	29.7700	+2.267%	1,512,222	+9.271%
2025-07-07	29.3900	29.530000	28.992000	29.1100	-3.864%	1,262,967	+11.749%
2025-07-03	30.1000	30.335000	30.060000	30.2800	+2.022%	554,113	+7.431%
2025-07-02	29.7200	30.050000	29.480000	29.6800	+1.644%	1,263,680	+9.602%
2025-07-01	29.0100	29.405000	28.930000	29.2000	+1.283%	1,341,603	+11.404%
2025-06-30	29.0000	29.080000	28.820000	28.8300	-2.929%	1,104,922	+12.834%
2025-06-27	29.5800	29.870000	29.545000	29.7000	+3.089%	1,204,468	+9.529%
2025-06-26	28.6100	28.835000	28.575000	28.8100	+0.769%	845,150	+12.912%
2025-06-25	28.6400	28.705000	28.570000	28.5900	-1.004%	894,887	+13.781%
2025-06-24	28.7500	28.910000	28.690000	28.8800	+0.627%	699,974	+12.639%
2025-06-23	28.6300	28.710000	28.400000	28.7000	-1.510%	958,816	+13.345%
2025-06-20	29.4000	29.439900	29.135000	29.1400	-1.720%	596,997	+11.633%
2025-06-18	29.7600	29.800000	29.621000	29.6500	+0.988%	495,466	+9.713%
2025-06-17	29.6500	29.680000	29.335000	29.3600	-1.872%	795,345	+10.797%
2025-06-16	29.8900	30.040000	29.840000	29.9200	+2.747%	944,700	+8.723%
2025-06-13	29.0100	29.271000	28.947600	29.1200	-0.206%	1,115,352	+11.710%
2025-06-12	29.2500	29.370000	29.160000	29.1800	+0.137%	842,533	+11.480%
2025-06-11	29.3300	29.375000	29.123000	29.1400	-0.478%	704,979	+11.633%
2025-06-10	29.2100	29.340000	29.065000	29.2800	+0.274%	1,130,135	+11.100%
2025-06-09	29.0800	29.220000	29.010000	29.2000	-0.137%	838,843	+11.404%
2025-06-06	29.2100	29.300000	29.170000	29.2400	+1.528%	475,533	+11.252%
2025-06-05	29.0000	29.040000	28.760000	28.8000	-1.874%	701,551	+12.951%
2025-06-04	29.5500	29.644000	29.350000	29.3500	-2.427%	747,270	+10.835%
2025-06-03	29.8400	30.180000	29.740000	30.0800	+0.033%	845,187	+8.145%
2025-06-02	30.0400	30.150000	29.900000	30.0700	-1.474%	1,035,683	+8.181%
2025-05-30	30.4600	30.540000	30.255000	30.5200	-0.065%	754,508	+6.586%
2025-05-29	30.6350	30.670000	30.372400	30.5400	+3.245%	684,358	+6.516%
2025-05-28	29.6100	29.770000	29.535000	29.5800	-0.838%	635,207	+9.973%
2025-05-27	29.5200	29.850000	29.520000	29.8300	+1.119%	642,430	+9.051%
2025-05-23	29.3800	29.530000	29.235000	29.5000	-0.068%	478,264	+10.271%
2025-05-22	29.4000	29.600000	29.290000	29.5200	-1.039%	436,646	+10.196%
2025-05-21	29.8100	30.140000	29.810000	29.8300	+0.777%	572,467	+9.051%
2025-05-20	29.4700	29.630000	29.445000	29.6000	+1.127%	488,608	+9.899%
2025-05-19	29.0000	29.280000	28.995000	29.2700	+0.308%	513,730	+11.138%
2025-05-16	28.9350	29.200000	28.900000	29.1800	+1.249%	638,997	+11.480%
2025-05-15	28.8000	28.860000	28.630000	28.8200	-2.106%	848,689	+12.873%
2025-05-14	29.6800	29.770000	29.403600	29.4400	-0.641%	1,278,237	+10.496%
2025-05-13	29.4000	29.680000	28.800000	29.6300	-4.203%	1,992,003	+9.787%
2025-05-12	30.8700	31.120000	30.765000	30.9300	+1.510%	1,108,806	+5.173%
2025-05-09	30.5300	30.615000	30.360000	30.4700	+0.794%	394,589	+6.761%
2025-05-08	29.9950	30.560000	29.990000	30.2300	-0.494%	768,305	+7.608%
2025-05-07	30.4300	30.510000	30.180000	30.3800	-1.332%	924,532	+7.077%
2025-05-06	30.7300	30.970000	30.650000	30.7900	-0.032%	662,298	+5.651%
2025-05-05	30.6750	30.950000	30.675000	30.8000	+0.391%	594,683	+5.617%
2025-05-02	30.8000	30.860000	30.588900	30.6800	+1.154%	563,460	+6.030%
2025-05-01	30.4300	30.590000	30.320000	30.3300	-0.590%	528,815	+7.254%
2025-04-30	30.2200	30.590000	30.090000	30.5100	-0.942%	469,267	+6.621%
2025-04-29	30.5100	30.870000	30.510000	30.8000	+0.951%	478,538	+5.617%
2025-04-28	30.3700	30.613800	30.290000	30.5100	+0.993%	705,949	+6.621%
2025-04-25	30.0100	30.270000	29.880000	30.2100	+0.232%	910,337	+7.680%
2025-04-24	29.7900	30.160000	29.790000	30.1400	+1.550%	1,043,617	+7.930%
2025-04-23	30.0000	30.290000	29.620000	29.6800	-0.369%	1,333,397	+9.602%
2025-04-22	29.6900	29.939800	29.570000	29.7900	+2.160%	929,122	+9.198%
2025-04-21	29.3500	29.420000	28.950000	29.1600	+0.137%	1,057,292	+11.557%
2025-04-17	29.0000	29.240000	28.930000	29.1200	+2.319%	1,315,405	+11.710%
2025-04-16	28.4500	28.740000	28.210000	28.4600	-0.385%	816,518	+14.301%
2025-04-15	28.6700	28.900000	28.470000	28.5700	+1.492%	893,880	+13.861%
2025-04-14	27.7400	28.350000	27.680000	28.1500	+1.919%	1,067,909	+15.560%
2025-04-11	27.0300	27.650000	26.948000	27.6200	+3.796%	949,253	+17.777%
2025-04-10	26.9200	27.050000	26.030000	26.6100	-3.657%	1,521,958	+22.247%
2025-04-09	25.4300	27.830000	25.260000	27.6200	+9.516%	2,424,513	+17.777%
2025-04-08	26.4500	26.610000	24.940000	25.2200	-0.474%	1,781,473	+28.985%
2025-04-07	24.7600	26.240000	24.560000	25.3400	+1.360%	2,192,383	+28.374%
2025-04-04	25.2000	25.300000	24.560000	25.0000	-5.087%	1,831,237	+30.120%
2025-04-03	26.7300	26.960000	26.290000	26.3400	-3.552%	1,558,432	+23.500%
2025-04-02	27.0100	27.360000	26.950000	27.3100	+1.903%	1,033,672	+19.114%
2025-04-01	27.0400	27.040000	26.660000	26.8000	-1.216%	910,097	+21.381%
2025-03-31	26.6100	27.180100	26.530000	27.1300	-0.477%	886,331	+19.904%
2025-03-28	27.8700	27.890000	27.200000	27.2600	-5.249%	1,605,924	+19.332%

document.getElementById("h6Z26L").onerror = function(){this.style.display='none';}; .dark-mode .NX4V3j{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NX4V3j{ color: #333333; background-color: white; border: 2px solid #333333; }HMCHonda Motor Co., Ltd.stock NYSE ADR

HMC
Honda Motor Co., Ltd.
stock NYSE ADR