Skip to main content
Honda Motor Co., Ltd. (HMC)
NYSE: HMC · Real-Time Price · USD
27.87
+0.63 (2.31%)
At close: Mar 9, 2026, 4:00 PM EDT
27.87
0.00 (0.00%)
After-hours: Mar 9, 2026, 6:30 PM EDT

Honda Motor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202627.4927.9627.2827.8727.872.31%2,118,262
Mar 6, 202627.2727.3727.1227.2427.24-0.84%1,136,773
Mar 5, 202627.5027.7327.2427.4727.47-3.65%2,604,251
Mar 4, 202628.3128.5828.2728.5128.510.74%1,130,822
Mar 3, 202628.0428.3227.5528.3028.30-3.38%2,025,983
Mar 2, 202629.4429.4529.0429.2929.29-2.88%1,962,702
Feb 27, 202630.3330.4230.0730.1630.160.13%676,782
Feb 26, 202630.1930.2929.9630.1230.12-790,499
Feb 25, 202629.9830.1829.9430.1230.120.27%696,571
Feb 24, 202629.8830.1029.8030.0430.04-0.10%852,375
Feb 23, 202630.2830.4330.0130.0730.07-0.66%575,424
Feb 20, 202629.9630.2829.6930.2730.27-0.23%925,764
Feb 19, 202630.4930.5030.2630.3430.34-1.88%735,781
Feb 18, 202631.0131.1130.8630.9230.92-0.67%810,382
Feb 17, 202630.8631.1630.7131.1331.13-2.05%924,633
Feb 13, 202631.4331.8431.4031.7831.781.11%788,849
Feb 12, 202631.6731.9131.2831.4331.43-2.99%1,136,951
Feb 11, 202631.5332.4831.5332.4032.403.81%1,328,973
Feb 10, 202632.4132.4831.2031.2131.21-1.73%1,588,429
Feb 9, 202631.7031.8731.4931.7631.76-3.23%1,678,427
Feb 6, 202632.5032.8532.4232.8232.824.62%1,506,116
Feb 5, 202631.3731.5631.3031.3731.37-0.79%1,429,984
Feb 4, 202631.3831.8331.1831.6231.623.40%1,725,730
Feb 3, 202630.3530.7130.2130.5830.58-0.49%1,500,914
Feb 2, 202630.3730.7330.3230.7330.731.32%1,216,220
Jan 30, 202630.2730.4130.1630.3330.330.13%857,638
Jan 29, 202629.9830.2929.7830.2930.292.96%1,391,143
Jan 28, 202629.5529.5529.3229.4229.42-1.70%1,298,180
Jan 27, 202630.0330.0929.9029.9329.93-0.23%873,918
Jan 26, 202630.2330.2629.9630.0030.00-1.38%821,638
Jan 23, 202630.7830.7830.2930.4230.42-2.56%1,038,359
Jan 22, 202631.1631.3031.1531.2231.220.10%634,930
Jan 21, 202630.5131.1930.5131.1931.192.94%1,256,316
Jan 20, 202630.3830.5230.2730.3030.30-1.78%848,937
Jan 16, 202630.9631.0130.8230.8530.85-0.84%847,256
Jan 15, 202631.3031.3431.0431.1131.111.20%737,480
Jan 14, 202630.8230.9330.6830.7430.740.42%766,758
Jan 13, 202630.4230.6530.4030.6130.61-0.91%1,550,266
Jan 12, 202630.6730.9330.6230.8930.890.78%977,312
Jan 9, 202630.1830.6930.1830.6530.652.85%1,490,384
Jan 8, 202629.2229.8629.2229.8029.801.81%1,199,718
Jan 7, 202629.4729.4729.2429.2729.27-0.85%879,786
Jan 6, 202629.8529.8529.4729.5229.52-1.80%1,410,166
Jan 5, 202629.8830.1329.8330.0630.060.33%1,201,759
Jan 2, 202629.7030.0029.6729.9629.961.63%1,638,877
Dec 31, 202529.5929.6029.4729.4829.48-0.47%669,013
Dec 30, 202529.6729.7329.5929.6229.62-0.07%766,399
Dec 29, 202529.6429.7429.6129.6429.64-0.54%1,280,315
Dec 26, 202529.7329.8429.6829.8029.80-1.03%1,082,545
Dec 24, 202530.0530.1429.9730.1130.11-0.03%515,737
Dec 23, 202530.1130.1930.0630.1230.12-0.40%673,271
Dec 22, 202530.2330.3230.1930.2430.240.40%752,876
Dec 19, 202530.0830.2830.0230.1230.120.37%1,266,445
Dec 18, 202530.0330.1029.8630.0130.01-1.12%1,735,277
Dec 17, 202530.5130.6930.3330.3530.35-1.20%752,695
Dec 16, 202530.8630.9530.6430.7230.72-1.32%698,061
Dec 15, 202531.1831.2831.0031.1331.130.65%887,796
Dec 12, 202530.8630.9930.8330.9330.930.36%1,017,550
Dec 11, 202530.5430.8430.5330.8230.820.85%1,071,655
Dec 10, 202530.2330.6030.1930.5630.562.58%1,234,934
Dec 9, 202529.6430.0329.6429.7929.791.50%1,582,985
Dec 8, 202529.4129.4329.2829.3529.35-0.27%1,103,044
Dec 5, 202529.4629.5929.4229.4329.43-0.78%1,191,001
Dec 4, 202529.9629.9729.6529.6629.661.02%918,518
Dec 3, 202528.9629.3828.9229.3629.36-0.31%1,234,175
Dec 2, 202529.4129.4729.2229.4529.45-1.07%1,268,264
Dec 1, 202529.7929.9929.6829.7729.77-1.59%1,044,023
Nov 28, 202530.1530.2630.1030.2530.25-0.17%348,613
Nov 26, 202530.0830.3430.0530.3030.301.13%985,425
Nov 25, 202529.7229.9929.6529.9629.960.47%1,071,637
Nov 24, 202529.5229.8629.5029.8229.820.81%530,765
Nov 21, 202529.2729.6929.2729.5829.583.86%1,094,433
Nov 20, 202528.9528.9828.4228.4828.48-2.90%1,168,005
Nov 19, 202529.1829.4929.1829.3329.331.28%1,261,400
Nov 18, 202528.9129.0628.7528.9628.96-0.14%1,229,071
Nov 17, 202529.3929.3928.8929.0029.00-3.56%868,976
Nov 14, 202530.0730.2129.9930.0730.071.14%1,108,544
Nov 13, 202530.1430.1729.7029.7329.73-1.03%858,112
Nov 12, 202529.9930.1629.9930.0430.041.14%983,186
Nov 11, 202529.6529.8529.6429.7029.700.75%793,637
Nov 10, 202529.5129.5829.2629.4829.48-1.11%918,390
Nov 7, 202529.5029.8929.4729.8129.81-1.97%1,070,668
Nov 6, 202530.5030.5430.3430.4130.41-1.52%1,270,002
Nov 5, 202530.5630.9730.5430.8830.880.55%768,758
Nov 4, 202530.8830.9630.7130.7130.710.46%792,814
Nov 3, 202530.4930.6030.4430.5730.570.23%878,735
Oct 31, 202530.5130.5930.3630.5030.50-1.83%993,469
Oct 30, 202531.0731.2931.0631.0731.07-0.38%1,025,471
Oct 29, 202531.3731.4031.0831.1931.19-2.32%1,588,634
Oct 28, 202531.6931.9731.6231.9331.930.57%1,115,067
Oct 27, 202531.7831.8531.6631.7531.750.73%1,016,103
Oct 24, 202531.4831.5831.4331.5231.52-0.22%752,892
Oct 23, 202531.5231.6531.4931.5931.59-0.79%778,965
Oct 22, 202531.8731.9731.6131.8431.841.79%931,523
Oct 21, 202530.8731.3230.7831.2831.28-1,157,313
Oct 20, 202531.1131.3431.1131.2831.281.49%497,291
Oct 17, 202530.5030.8430.4530.8230.820.72%601,870
Oct 16, 202530.7830.8330.4530.6030.60-0.65%704,349
Oct 15, 202530.6930.9230.5930.8030.800.56%688,744
Oct 14, 202530.0530.6830.0530.6330.631.63%858,327