Honda Motor Co., Ltd. (BCBA:HMC)
Argentina
· Delayed Price · Currency is ARS 44,480
-320 (-0.71%)
At close: Dec 5, 2025
Honda Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 44,440.00 | 44,520.00 | 44,360.00 | 44,480.00 | 44,480.00 | -0.71% | 59 |
| Dec 4, 2025 | 44,780.00 | 44,820.00 | 44,780.00 | 44,800.00 | 44,800.00 | 1.27% | 261 |
| Dec 3, 2025 | 44,500.00 | 44,520.00 | 44,240.00 | 44,240.00 | 44,240.00 | -1.43% | 40 |
| Dec 2, 2025 | 44,460.00 | 44,880.00 | 44,460.00 | 44,880.00 | 44,880.00 | -0.58% | 82 |
| Dec 1, 2025 | 45,380.00 | 45,380.00 | 45,140.00 | 45,140.00 | 45,140.00 | -2.29% | 99 |
| Nov 28, 2025 | 45,900.00 | 46,240.00 | 45,740.00 | 46,200.00 | 46,200.00 | -0.73% | 36 |
| Nov 26, 2025 | 46,100.00 | 46,540.00 | 45,580.00 | 46,540.00 | 46,540.00 | 2.02% | 43 |
| Nov 25, 2025 | 45,240.00 | 45,620.00 | 45,160.00 | 45,620.00 | 45,620.00 | 2.61% | 177 |
| Nov 21, 2025 | 44,340.00 | 44,600.00 | 44,340.00 | 44,460.00 | 44,460.00 | 4.12% | 21 |
| Nov 20, 2025 | 42,960.00 | 42,960.00 | 42,480.00 | 42,700.00 | 42,700.00 | -1.02% | 45 |
| Nov 19, 2025 | 43,100.00 | 43,520.00 | 42,900.00 | 43,140.00 | 43,140.00 | 1.32% | 82 |
| Nov 18, 2025 | 42,720.00 | 42,900.00 | 42,540.00 | 42,580.00 | 42,580.00 | -1.44% | 18 |
| Nov 17, 2025 | 43,700.00 | 43,720.00 | 43,200.00 | 43,200.00 | 43,200.00 | -3.70% | 56 |
| Nov 14, 2025 | 44,540.00 | 44,960.00 | 44,540.00 | 44,860.00 | 44,860.00 | 1.45% | 33 |
| Nov 13, 2025 | 44,300.00 | 44,480.00 | 44,220.00 | 44,220.00 | 44,220.00 | -0.18% | 105 |
| Nov 12, 2025 | 44,360.00 | 44,440.00 | 44,080.00 | 44,300.00 | 44,300.00 | 0.50% | 165 |
| Nov 11, 2025 | 43,360.00 | 44,100.00 | 43,360.00 | 44,080.00 | 44,080.00 | 0.82% | 81 |
| Nov 10, 2025 | 43,520.00 | 43,860.00 | 43,100.00 | 43,720.00 | 43,720.00 | -0.46% | 79 |
| Nov 7, 2025 | 44,600.00 | 44,600.00 | 43,920.00 | 43,920.00 | 43,920.00 | -3.60% | 87 |
| Nov 6, 2025 | 45,840.00 | 45,840.00 | 45,520.00 | 45,560.00 | 45,560.00 | -2.02% | 77 |
| Nov 5, 2025 | 45,820.00 | 46,540.00 | 45,820.00 | 46,500.00 | 46,500.00 | -0.17% | 306 |
| Nov 4, 2025 | 47,340.00 | 47,340.00 | 46,580.00 | 46,580.00 | 46,580.00 | -0.26% | 176 |
| Nov 3, 2025 | 45,880.00 | 46,700.00 | 45,540.00 | 46,700.00 | 46,700.00 | 1.43% | 112 |
| Oct 31, 2025 | 45,640.00 | 46,040.00 | 45,460.00 | 46,040.00 | 46,040.00 | -0.52% | 35 |
| Oct 30, 2025 | 46,600.00 | 46,600.00 | 46,220.00 | 46,280.00 | 46,280.00 | -0.56% | 35 |
| Oct 29, 2025 | 46,440.00 | 46,780.00 | 46,160.00 | 46,540.00 | 46,540.00 | -2.51% | 325 |
| Oct 28, 2025 | 47,120.00 | 47,740.00 | 47,120.00 | 47,740.00 | 47,740.00 | 6.28% | 231 |
| Oct 27, 2025 | 49,160.00 | 49,160.00 | 44,900.00 | 44,920.00 | 44,920.00 | -9.18% | 35 |
| Oct 24, 2025 | 48,320.00 | 49,460.00 | 48,320.00 | 49,460.00 | 49,460.00 | 0.65% | 41 |
| Oct 23, 2025 | 50,175.00 | 50,250.00 | 48,980.00 | 49,140.00 | 49,140.00 | -4.49% | 287 |
| Oct 22, 2025 | 51,425.00 | 51,475.00 | 51,000.00 | 51,450.00 | 51,450.00 | 2.44% | 184 |
| Oct 21, 2025 | 48,840.00 | 50,400.00 | 48,400.00 | 50,225.00 | 50,225.00 | 2.84% | 245 |
| Oct 20, 2025 | 48,060.00 | 49,100.00 | 48,060.00 | 48,840.00 | 48,840.00 | 2.82% | 111 |
| Oct 17, 2025 | 46,200.00 | 47,600.00 | 46,160.00 | 47,500.00 | 47,500.00 | 3.98% | 190 |
| Oct 16, 2025 | 45,000.00 | 45,760.00 | 44,880.00 | 45,680.00 | 45,680.00 | 1.47% | 175 |
| Oct 15, 2025 | 45,220.00 | 45,340.00 | 44,700.00 | 45,020.00 | 45,020.00 | 0.09% | 285 |
| Oct 14, 2025 | 43,500.00 | 45,260.00 | 43,500.00 | 44,980.00 | 44,980.00 | 4.07% | 134 |
| Oct 13, 2025 | 43,940.00 | 43,940.00 | 42,400.00 | 43,220.00 | 43,220.00 | -3.01% | 1,662 |
| Oct 9, 2025 | 48,060.00 | 48,060.00 | 44,560.00 | 44,560.00 | 44,560.00 | -8.65% | 319 |
| Oct 8, 2025 | 49,180.00 | 49,180.00 | 48,780.00 | 48,780.00 | 48,780.00 | -1.69% | 73 |
| Oct 7, 2025 | 48,600.00 | 49,640.00 | 48,400.00 | 49,620.00 | 49,620.00 | 2.22% | 163 |
| Oct 6, 2025 | 48,380.00 | 48,900.00 | 48,360.00 | 48,540.00 | 48,540.00 | 1.25% | 87 |
| Oct 3, 2025 | 48,480.00 | 48,500.00 | 47,580.00 | 47,940.00 | 47,940.00 | 1.05% | 240 |
| Oct 2, 2025 | 48,480.00 | 48,480.00 | 47,200.00 | 47,440.00 | 47,440.00 | -2.15% | 199 |
| Oct 1, 2025 | 47,520.00 | 48,800.00 | 47,520.00 | 48,480.00 | 48,480.00 | 2.15% | 580 |
| Sep 30, 2025 | 46,580.00 | 47,500.00 | 46,000.00 | 47,460.00 | 47,460.00 | -0.13% | 471 |
| Sep 29, 2025 | 46,780.00 | 47,520.00 | 46,460.00 | 47,520.00 | 47,520.00 | -2.14% | 370 |
| Sep 26, 2025 | 46,480.00 | 48,560.00 | 46,460.00 | 48,560.00 | 47,654.85 | 3.67% | 108 |
| Sep 25, 2025 | 46,540.00 | 46,840.00 | 46,120.00 | 46,840.00 | 45,966.91 | 0.30% | 90 |
| Sep 24, 2025 | 45,860.00 | 46,840.00 | 45,860.00 | 46,700.00 | 45,829.52 | -2.75% | 882 |
| Sep 23, 2025 | 47,140.00 | 48,240.00 | 46,820.00 | 48,020.00 | 47,124.92 | -1.03% | 29 |
| Sep 22, 2025 | 48,800.00 | 49,660.00 | 48,340.00 | 48,520.00 | 47,615.60 | -7.09% | 86 |
| Sep 19, 2025 | 51,975.00 | 52,250.00 | 51,575.00 | 52,225.00 | 51,251.54 | -0.95% | 111 |
| Sep 18, 2025 | 51,075.00 | 52,725.00 | 51,075.00 | 52,725.00 | 51,742.22 | 2.98% | 909 |
| Sep 17, 2025 | 50,300.00 | 51,200.00 | 50,300.00 | 51,200.00 | 50,245.64 | 2.30% | 150 |
| Sep 16, 2025 | 50,200.00 | 50,225.00 | 49,860.00 | 50,050.00 | 49,117.08 | -0.30% | 38 |
| Sep 15, 2025 | 49,600.00 | 50,200.00 | 49,460.00 | 50,200.00 | 49,264.28 | 0.88% | 118 |
| Sep 12, 2025 | 48,780.00 | 49,760.00 | 48,780.00 | 49,760.00 | 48,832.48 | 1.68% | 28 |
| Sep 11, 2025 | 48,500.00 | 48,940.00 | 48,500.00 | 48,940.00 | 48,027.77 | 0.58% | 28 |
| Sep 10, 2025 | 48,980.00 | 48,980.00 | 48,480.00 | 48,660.00 | 47,752.99 | -2.37% | 261 |
| Sep 9, 2025 | 49,700.00 | 49,880.00 | 49,260.00 | 49,840.00 | 48,910.99 | -0.96% | 336 |
| Sep 8, 2025 | 48,800.00 | 50,550.00 | 48,800.00 | 50,325.00 | 49,386.95 | 5.45% | 2,095 |
| Sep 5, 2025 | 48,000.00 | 48,000.00 | 47,450.00 | 47,725.00 | 46,835.42 | 1.38% | 121 |
| Sep 4, 2025 | 46,450.00 | 47,200.00 | 46,450.00 | 47,075.00 | 46,197.53 | 2.11% | 22 |
| Sep 3, 2025 | 45,875.00 | 46,225.00 | 45,825.00 | 46,100.00 | 45,240.71 | -0.32% | 142 |
| Sep 2, 2025 | 46,150.00 | 46,250.00 | 45,700.00 | 46,250.00 | 45,387.91 | -4.49% | 504 |
| Sep 1, 2025 | 45,225.00 | 48,900.00 | 43,000.00 | 48,425.00 | 47,522.37 | 7.43% | 25 |
| Aug 29, 2025 | 44,650.00 | 45,150.00 | 44,525.00 | 45,075.00 | 44,234.81 | -1.21% | 154 |
| Aug 28, 2025 | 45,825.00 | 45,925.00 | 45,625.00 | 45,625.00 | 44,774.56 | -0.87% | 51 |
| Aug 27, 2025 | 46,075.00 | 46,350.00 | 45,875.00 | 46,025.00 | 45,167.10 | -0.05% | 33 |
| Aug 26, 2025 | 46,000.00 | 46,350.00 | 46,000.00 | 46,050.00 | 45,191.64 | -1.55% | 170 |
| Aug 25, 2025 | 46,400.00 | 46,775.00 | 46,400.00 | 46,775.00 | 45,903.12 | 1.41% | 155 |
| Aug 22, 2025 | 45,850.00 | 46,125.00 | 45,800.00 | 46,125.00 | 45,265.24 | 2.79% | 151 |
| Aug 21, 2025 | 44,450.00 | 44,875.00 | 44,325.00 | 44,875.00 | 44,038.54 | -0.61% | 73 |
| Aug 20, 2025 | 45,150.00 | 45,250.00 | 44,900.00 | 45,150.00 | 44,308.41 | 2.03% | 475 |
| Aug 19, 2025 | 44,525.00 | 44,525.00 | 44,175.00 | 44,250.00 | 43,425.19 | -0.23% | 239 |
| Aug 18, 2025 | 44,150.00 | 44,350.00 | 44,125.00 | 44,350.00 | 43,523.33 | 1.72% | 45 |
| Aug 14, 2025 | 43,975.00 | 43,975.00 | 43,200.00 | 43,600.00 | 42,787.31 | -1.47% | 20 |
| Aug 13, 2025 | 44,275.00 | 44,300.00 | 43,950.00 | 44,250.00 | 43,425.19 | -0.28% | 39 |
| Aug 12, 2025 | 44,075.00 | 44,675.00 | 44,075.00 | 44,375.00 | 43,547.86 | 2.36% | 131 |
| Aug 11, 2025 | 43,800.00 | 43,850.00 | 43,300.00 | 43,350.00 | 42,541.97 | -0.06% | 90 |
| Aug 8, 2025 | 43,625.00 | 43,700.00 | 43,350.00 | 43,375.00 | 42,566.50 | 3.46% | 89 |
| Aug 7, 2025 | 41,925.00 | 41,950.00 | 41,825.00 | 41,925.00 | 41,143.53 | -3.01% | 6 |
| Aug 6, 2025 | 43,100.00 | 43,475.00 | 43,100.00 | 43,225.00 | 42,419.30 | 1.35% | 63 |
| Aug 5, 2025 | 42,950.00 | 42,950.00 | 42,650.00 | 42,650.00 | 41,855.01 | -0.76% | 67 |
| Aug 4, 2025 | 40,925.00 | 43,200.00 | 40,925.00 | 42,975.00 | 42,173.95 | 0.41% | 75 |
| Aug 1, 2025 | 42,650.00 | 42,975.00 | 42,475.00 | 42,800.00 | 42,002.22 | 0.41% | 168 |
| Jul 31, 2025 | 42,125.00 | 43,025.00 | 42,125.00 | 42,625.00 | 41,830.48 | 1.25% | 108 |
| Jul 30, 2025 | 41,675.00 | 42,150.00 | 41,650.00 | 42,100.00 | 41,315.26 | -0.59% | 156 |
| Jul 29, 2025 | 42,800.00 | 42,800.00 | 42,350.00 | 42,350.00 | 41,560.60 | -1.57% | 61 |
| Jul 28, 2025 | 43,050.00 | 43,225.00 | 42,925.00 | 43,025.00 | 42,223.02 | 0.88% | 174 |
| Jul 25, 2025 | 41,825.00 | 42,675.00 | 41,800.00 | 42,650.00 | 41,855.01 | -0.35% | 45 |
| Jul 24, 2025 | 42,975.00 | 43,000.00 | 42,700.00 | 42,800.00 | 42,002.22 | -1.55% | 580 |
| Jul 23, 2025 | 42,900.00 | 43,825.00 | 42,900.00 | 43,475.00 | 42,664.64 | 13.44% | 1,326 |
| Jul 22, 2025 | 38,925.00 | 38,925.00 | 38,325.00 | 38,325.00 | 37,610.63 | -1.86% | 148 |
| Jul 21, 2025 | 39,550.00 | 39,700.00 | 38,950.00 | 39,050.00 | 38,322.12 | 0.58% | 54 |
| Jul 18, 2025 | 38,800.00 | 38,900.00 | 38,675.00 | 38,825.00 | 38,101.31 | -0.51% | 108 |
| Jul 17, 2025 | 38,550.00 | 39,100.00 | 38,550.00 | 39,025.00 | 38,297.58 | 0.13% | 158 |
| Jul 16, 2025 | 38,550.00 | 39,025.00 | 38,475.00 | 38,975.00 | 38,248.51 | -0.95% | 243 |
| Jul 15, 2025 | 39,950.00 | 39,950.00 | 39,350.00 | 39,350.00 | 38,616.52 | -2.30% | 34 |