Honda Motor Co., Ltd. (HMC)
NYSE: HMC · Real-Time Price · USD
29.43
-0.23 (-0.78%)
At close: Dec 5, 2025, 4:00 PM EST
29.14
-0.29 (-0.99%)
After-hours: Dec 5, 2025, 7:38 PM EST
Honda Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.46 | 29.59 | 29.42 | 29.43 | 29.43 | -0.78% | 1,191,001 |
| Dec 4, 2025 | 29.96 | 29.97 | 29.65 | 29.66 | 29.66 | 1.02% | 918,518 |
| Dec 3, 2025 | 28.96 | 29.38 | 28.92 | 29.36 | 29.36 | -0.31% | 1,234,175 |
| Dec 2, 2025 | 29.41 | 29.47 | 29.22 | 29.45 | 29.45 | -1.07% | 1,268,264 |
| Dec 1, 2025 | 29.79 | 29.99 | 29.68 | 29.77 | 29.77 | -1.59% | 1,044,023 |
| Nov 28, 2025 | 30.15 | 30.26 | 30.10 | 30.25 | 30.25 | -0.17% | 348,613 |
| Nov 26, 2025 | 30.08 | 30.34 | 30.05 | 30.30 | 30.30 | 1.13% | 985,425 |
| Nov 25, 2025 | 29.72 | 29.99 | 29.65 | 29.96 | 29.96 | 0.47% | 1,071,637 |
| Nov 24, 2025 | 29.52 | 29.86 | 29.50 | 29.82 | 29.82 | 0.81% | 530,765 |
| Nov 21, 2025 | 29.27 | 29.69 | 29.27 | 29.58 | 29.58 | 3.86% | 1,094,433 |
| Nov 20, 2025 | 28.95 | 28.98 | 28.42 | 28.48 | 28.48 | -2.90% | 1,168,005 |
| Nov 19, 2025 | 29.18 | 29.49 | 29.18 | 29.33 | 29.33 | 1.28% | 1,261,400 |
| Nov 18, 2025 | 28.91 | 29.06 | 28.75 | 28.96 | 28.96 | -0.14% | 1,229,071 |
| Nov 17, 2025 | 29.39 | 29.39 | 28.89 | 29.00 | 29.00 | -3.56% | 868,976 |
| Nov 14, 2025 | 30.07 | 30.21 | 29.99 | 30.07 | 30.07 | 1.14% | 1,108,544 |
| Nov 13, 2025 | 30.14 | 30.17 | 29.70 | 29.73 | 29.73 | -1.03% | 858,112 |
| Nov 12, 2025 | 29.99 | 30.16 | 29.99 | 30.04 | 30.04 | 1.14% | 983,186 |
| Nov 11, 2025 | 29.65 | 29.85 | 29.64 | 29.70 | 29.70 | 0.75% | 793,637 |
| Nov 10, 2025 | 29.51 | 29.58 | 29.26 | 29.48 | 29.48 | -1.11% | 918,390 |
| Nov 7, 2025 | 29.50 | 29.89 | 29.47 | 29.81 | 29.81 | -1.97% | 1,070,668 |
| Nov 6, 2025 | 30.50 | 30.54 | 30.34 | 30.41 | 30.41 | -1.52% | 1,270,002 |
| Nov 5, 2025 | 30.56 | 30.97 | 30.54 | 30.88 | 30.88 | 0.55% | 768,758 |
| Nov 4, 2025 | 30.88 | 30.96 | 30.71 | 30.71 | 30.71 | 0.46% | 792,814 |
| Nov 3, 2025 | 30.49 | 30.60 | 30.44 | 30.57 | 30.57 | 0.23% | 878,735 |
| Oct 31, 2025 | 30.51 | 30.59 | 30.36 | 30.50 | 30.50 | -1.83% | 993,469 |
| Oct 30, 2025 | 31.07 | 31.29 | 31.06 | 31.07 | 31.07 | -0.38% | 1,025,471 |
| Oct 29, 2025 | 31.37 | 31.40 | 31.08 | 31.19 | 31.19 | -2.32% | 1,588,634 |
| Oct 28, 2025 | 31.69 | 31.97 | 31.62 | 31.93 | 31.93 | 0.57% | 1,115,067 |
| Oct 27, 2025 | 31.78 | 31.85 | 31.66 | 31.75 | 31.75 | 0.73% | 1,016,103 |
| Oct 24, 2025 | 31.48 | 31.58 | 31.43 | 31.52 | 31.52 | -0.22% | 752,892 |
| Oct 23, 2025 | 31.52 | 31.65 | 31.49 | 31.59 | 31.59 | -0.79% | 778,965 |
| Oct 22, 2025 | 31.87 | 31.97 | 31.61 | 31.84 | 31.84 | 1.79% | 931,523 |
| Oct 21, 2025 | 30.87 | 31.32 | 30.78 | 31.28 | 31.28 | - | 1,157,313 |
| Oct 20, 2025 | 31.11 | 31.34 | 31.11 | 31.28 | 31.28 | 1.49% | 497,291 |
| Oct 17, 2025 | 30.50 | 30.84 | 30.45 | 30.82 | 30.82 | 0.72% | 601,870 |
| Oct 16, 2025 | 30.78 | 30.83 | 30.45 | 30.60 | 30.60 | -0.65% | 704,349 |
| Oct 15, 2025 | 30.69 | 30.92 | 30.59 | 30.80 | 30.80 | 0.56% | 688,744 |
| Oct 14, 2025 | 30.05 | 30.68 | 30.05 | 30.63 | 30.63 | 1.63% | 858,327 |
| Oct 13, 2025 | 30.20 | 30.25 | 30.01 | 30.14 | 30.14 | 1.01% | 720,878 |
| Oct 10, 2025 | 30.38 | 30.46 | 29.81 | 29.84 | 29.84 | -2.64% | 967,060 |
| Oct 9, 2025 | 30.98 | 30.98 | 30.58 | 30.65 | 30.65 | -2.54% | 656,732 |
| Oct 8, 2025 | 31.51 | 31.52 | 31.37 | 31.45 | 31.45 | -0.91% | 472,777 |
| Oct 7, 2025 | 31.86 | 31.91 | 31.68 | 31.74 | 31.74 | -0.53% | 922,144 |
| Oct 6, 2025 | 31.80 | 32.00 | 31.79 | 31.91 | 31.91 | 1.72% | 785,701 |
| Oct 3, 2025 | 31.04 | 31.42 | 31.04 | 31.37 | 31.37 | 2.68% | 2,623,233 |
| 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 | 32.59 | -0.87% | 1,689,105 |
| Sep 25, 2025 | 33.35 | 33.45 | 33.21 | 33.40 | 32.87 | -0.27% | 468,832 |
| Sep 24, 2025 | 33.41 | 33.56 | 33.35 | 33.49 | 32.96 | -1.15% | 712,671 |
| Sep 23, 2025 | 33.95 | 34.16 | 33.87 | 33.88 | 33.34 | 0.30% | 639,280 |
| Sep 22, 2025 | 33.63 | 33.85 | 33.60 | 33.78 | 33.25 | 1.29% | 598,641 |
| Sep 19, 2025 | 33.32 | 33.47 | 33.29 | 33.35 | 32.82 | -1.27% | 1,259,149 |
| Sep 18, 2025 | 33.62 | 33.80 | 33.47 | 33.78 | 33.25 | -1.00% | 964,528 |
| Sep 17, 2025 | 33.93 | 34.44 | 33.93 | 34.12 | 33.58 | 0.65% | 640,270 |
| Sep 16, 2025 | 33.83 | 33.96 | 33.80 | 33.90 | 33.36 | 0.50% | 544,264 |
| Sep 15, 2025 | 33.64 | 33.75 | 33.54 | 33.73 | 33.20 | 0.60% | 511,384 |
| Sep 12, 2025 | 33.63 | 33.70 | 33.50 | 33.53 | 33.00 | -1.27% | 421,906 |
| Sep 11, 2025 | 33.72 | 34.08 | 33.68 | 33.96 | 33.42 | -0.18% | 834,756 |
| Sep 10, 2025 | 34.03 | 34.18 | 33.97 | 34.02 | 33.48 | -1.87% | 548,606 |
| Sep 9, 2025 | 34.63 | 34.69 | 34.40 | 34.67 | 34.12 | -0.52% | 423,108 |
| Sep 8, 2025 | 34.49 | 34.89 | 34.32 | 34.85 | 34.30 | 1.46% | 926,364 |
| Sep 5, 2025 | 34.38 | 34.61 | 34.22 | 34.35 | 33.81 | 0.50% | 564,078 |
| Sep 4, 2025 | 33.82 | 34.21 | 33.82 | 34.18 | 33.64 | 1.91% | 696,686 |
| Sep 3, 2025 | 33.54 | 33.72 | 33.52 | 33.54 | 33.01 | -0.53% | 784,508 |
| Sep 2, 2025 | 33.40 | 33.73 | 33.38 | 33.72 | 33.19 | 0.96% | 689,112 |
| Aug 29, 2025 | 33.39 | 33.44 | 33.24 | 33.40 | 32.87 | -1.65% | 761,600 |
| Aug 28, 2025 | 33.95 | 34.02 | 33.91 | 33.96 | 33.42 | 0.24% | 566,983 |
| Aug 27, 2025 | 33.66 | 33.88 | 33.56 | 33.88 | 33.34 | -0.65% | 805,764 |
| Aug 26, 2025 | 33.95 | 34.11 | 33.84 | 34.10 | 33.56 | -0.50% | 777,190 |
| Aug 25, 2025 | 34.53 | 34.57 | 34.26 | 34.27 | 33.73 | -0.98% | 687,325 |
| Aug 22, 2025 | 34.06 | 34.66 | 34.02 | 34.61 | 34.06 | 2.03% | 1,067,200 |
| Aug 21, 2025 | 33.88 | 33.96 | 33.78 | 33.92 | 33.38 | -1.74% | 520,902 |
| Aug 20, 2025 | 34.56 | 34.70 | 34.47 | 34.52 | 33.97 | 1.44% | 990,720 |
| Aug 19, 2025 | 33.93 | 34.17 | 33.93 | 34.03 | 33.49 | 0.15% | 852,673 |
| Aug 18, 2025 | 33.66 | 33.98 | 33.62 | 33.98 | 33.44 | 1.77% | 779,126 |
| Aug 15, 2025 | 33.47 | 33.63 | 33.36 | 33.39 | 32.86 | 0.42% | 570,711 |
| Aug 14, 2025 | 33.03 | 33.26 | 33.00 | 33.25 | 32.72 | -0.45% | 670,201 |
| Aug 13, 2025 | 33.25 | 33.47 | 33.25 | 33.40 | 32.87 | -0.45% | 1,020,558 |
| Aug 12, 2025 | 33.42 | 33.64 | 33.41 | 33.55 | 33.02 | 2.60% | 955,168 |
| Aug 11, 2025 | 32.57 | 32.82 | 32.57 | 32.70 | 32.18 | 0.43% | 812,519 |
| Aug 8, 2025 | 32.77 | 32.78 | 32.56 | 32.56 | 32.05 | 3.50% | 1,242,659 |
| Aug 7, 2025 | 31.67 | 31.77 | 31.38 | 31.46 | 30.96 | -2.84% | 851,369 |
| Aug 6, 2025 | 32.68 | 32.96 | 32.17 | 32.38 | 31.87 | 2.40% | 1,085,446 |
| Aug 5, 2025 | 31.53 | 31.73 | 31.52 | 31.62 | 31.12 | -0.28% | 888,587 |
| Aug 4, 2025 | 31.58 | 31.73 | 31.53 | 31.71 | 31.21 | 1.21% | 927,683 |
| Aug 1, 2025 | 31.57 | 31.61 | 31.01 | 31.33 | 30.84 | 0.29% | 954,283 |
| Jul 31, 2025 | 31.43 | 31.60 | 31.18 | 31.24 | 30.75 | -1.92% | 1,093,304 |
| Jul 30, 2025 | 32.18 | 32.19 | 31.74 | 31.85 | 31.35 | -2.87% | 1,272,969 |
| Jul 29, 2025 | 33.00 | 33.01 | 32.71 | 32.79 | 32.27 | -1.35% | 1,772,324 |
| Jul 28, 2025 | 33.51 | 33.56 | 33.16 | 33.24 | 32.72 | 0.39% | 1,091,761 |
| Jul 25, 2025 | 33.08 | 33.13 | 32.73 | 33.11 | 32.59 | -1.43% | 1,492,624 |
| Jul 24, 2025 | 33.52 | 33.94 | 33.46 | 33.59 | 33.06 | -2.35% | 1,508,338 |
| Jul 23, 2025 | 33.51 | 34.51 | 33.51 | 34.40 | 33.86 | 13.12% | 3,760,122 |
| Jul 22, 2025 | 30.28 | 30.45 | 30.25 | 30.41 | 29.93 | 0.30% | 732,416 |
| Jul 21, 2025 | 30.21 | 30.50 | 30.09 | 30.32 | 29.84 | 1.07% | 728,195 |
| Jul 18, 2025 | 30.19 | 30.24 | 29.96 | 30.00 | 29.53 | -1.19% | 608,383 |
| Jul 17, 2025 | 30.08 | 30.40 | 30.06 | 30.36 | 29.88 | -0.62% | 1,069,933 |