Honda Motor Co., Ltd. (HMC)
NYSE: HMC · Real-Time Price · USD
24.20
-0.17 (-0.70%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Honda Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 24.36 | 24.36 | 24.07 | 24.20 | 24.20 | -0.70% | 1,184,467 |
| Apr 27, 2026 | 24.34 | 24.48 | 24.28 | 24.37 | 24.37 | 0.12% | 1,549,606 |
| Apr 24, 2026 | 24.41 | 24.41 | 24.19 | 24.34 | 24.34 | -0.57% | 1,379,135 |
| Apr 23, 2026 | 24.60 | 24.70 | 24.26 | 24.48 | 24.48 | -0.57% | 1,743,784 |
| Apr 22, 2026 | 24.95 | 24.96 | 24.58 | 24.62 | 24.62 | -1.28% | 1,743,347 |
| Apr 21, 2026 | 25.33 | 25.33 | 24.92 | 24.94 | 24.94 | -1.66% | 1,446,416 |
| Apr 20, 2026 | 25.31 | 25.39 | 25.23 | 25.36 | 25.36 | 1.44% | 1,611,647 |
| Apr 17, 2026 | 24.82 | 25.41 | 24.71 | 25.00 | 25.00 | 2.63% | 2,394,929 |
| Apr 16, 2026 | 24.46 | 24.61 | 24.23 | 24.36 | 24.36 | 0.41% | 2,325,664 |
| Apr 15, 2026 | 24.33 | 24.41 | 24.22 | 24.26 | 24.26 | 0.41% | 1,572,692 |
| Apr 14, 2026 | 24.20 | 24.34 | 24.08 | 24.16 | 24.16 | -0.17% | 2,174,808 |
| Apr 13, 2026 | 23.67 | 24.25 | 23.59 | 24.20 | 24.20 | 0.67% | 3,114,162 |
| Apr 10, 2026 | 24.23 | 24.28 | 24.01 | 24.04 | 24.04 | -1.35% | 1,433,405 |
| Apr 9, 2026 | 24.09 | 24.40 | 23.97 | 24.37 | 24.37 | -0.53% | 1,701,066 |
| Apr 8, 2026 | 24.44 | 24.68 | 24.35 | 24.50 | 24.50 | 4.30% | 3,111,391 |
| Apr 7, 2026 | 23.61 | 23.61 | 23.25 | 23.49 | 23.49 | -1.47% | 3,152,277 |
| Apr 6, 2026 | 23.87 | 23.99 | 23.77 | 23.84 | 23.84 | -1.28% | 1,372,613 |
| Apr 2, 2026 | 23.90 | 24.24 | 23.78 | 24.15 | 24.15 | -0.66% | 2,186,730 |
| Apr 1, 2026 | 24.46 | 24.56 | 24.27 | 24.31 | 24.31 | - | 1,402,673 |
| Mar 31, 2026 | 23.88 | 24.41 | 23.83 | 24.31 | 24.31 | 2.79% | 1,886,008 |
| Mar 30, 2026 | 24.27 | 24.38 | 23.62 | 23.65 | 23.65 | -2.83% | 1,428,910 |
| Mar 27, 2026 | 24.89 | 24.95 | 24.31 | 24.34 | 24.34 | -0.98% | 1,245,909 |
| Mar 26, 2026 | 24.69 | 24.95 | 24.56 | 24.58 | 24.58 | -0.77% | 975,674 |
| Mar 25, 2026 | 24.93 | 25.00 | 24.64 | 24.77 | 24.77 | -0.04% | 1,502,327 |
| Mar 24, 2026 | 24.58 | 24.97 | 24.58 | 24.78 | 24.78 | 0.16% | 1,609,050 |
| Mar 23, 2026 | 24.81 | 24.93 | 24.59 | 24.74 | 24.74 | 2.57% | 1,383,074 |
| Mar 20, 2026 | 24.67 | 24.67 | 24.08 | 24.12 | 24.12 | -1.99% | 1,801,431 |
| Mar 19, 2026 | 24.41 | 24.77 | 24.33 | 24.61 | 24.61 | -0.81% | 1,765,667 |
| Mar 18, 2026 | 25.08 | 25.28 | 24.80 | 24.81 | 24.81 | -2.63% | 1,450,048 |
| Mar 17, 2026 | 25.61 | 25.81 | 25.48 | 25.48 | 25.48 | -0.86% | 1,957,346 |
| Mar 16, 2026 | 25.66 | 25.79 | 25.52 | 25.70 | 25.70 | -0.31% | 2,308,884 |
| Mar 13, 2026 | 25.95 | 26.04 | 25.77 | 25.78 | 25.78 | -1.19% | 2,283,453 |
| Mar 12, 2026 | 25.93 | 26.11 | 25.72 | 26.09 | 26.09 | -5.27% | 3,889,454 |
| Mar 11, 2026 | 27.75 | 27.91 | 27.36 | 27.54 | 27.54 | -1.25% | 2,107,899 |
| Mar 10, 2026 | 28.07 | 28.30 | 27.84 | 27.89 | 27.89 | 0.07% | 1,989,108 |
| Mar 9, 2026 | 27.49 | 27.96 | 27.28 | 27.87 | 27.87 | 2.31% | 2,118,262 |
| Mar 6, 2026 | 27.27 | 27.37 | 27.12 | 27.24 | 27.24 | -0.84% | 1,136,773 |
| Mar 5, 2026 | 27.50 | 27.73 | 27.24 | 27.47 | 27.47 | -3.65% | 2,604,251 |
| Mar 4, 2026 | 28.31 | 28.58 | 28.27 | 28.51 | 28.51 | 0.74% | 1,130,822 |
| Mar 3, 2026 | 28.04 | 28.32 | 27.55 | 28.30 | 28.30 | -3.38% | 2,025,983 |
| Mar 2, 2026 | 29.44 | 29.45 | 29.04 | 29.29 | 29.29 | -2.88% | 1,962,702 |
| Feb 27, 2026 | 30.33 | 30.42 | 30.07 | 30.16 | 30.16 | 0.13% | 676,782 |
| Feb 26, 2026 | 30.19 | 30.29 | 29.96 | 30.12 | 30.12 | - | 790,499 |
| Feb 25, 2026 | 29.98 | 30.18 | 29.94 | 30.12 | 30.12 | 0.27% | 696,571 |
| Feb 24, 2026 | 29.88 | 30.10 | 29.80 | 30.04 | 30.04 | -0.10% | 852,375 |
| Feb 23, 2026 | 30.28 | 30.43 | 30.01 | 30.07 | 30.07 | -0.66% | 575,424 |
| Feb 20, 2026 | 29.96 | 30.28 | 29.69 | 30.27 | 30.27 | -0.23% | 925,764 |
| Feb 19, 2026 | 30.49 | 30.50 | 30.26 | 30.34 | 30.34 | -1.88% | 735,781 |
| Feb 18, 2026 | 31.01 | 31.11 | 30.86 | 30.92 | 30.92 | -0.67% | 810,382 |
| Feb 17, 2026 | 30.86 | 31.16 | 30.71 | 31.13 | 31.13 | -2.05% | 924,633 |
| Feb 13, 2026 | 31.43 | 31.84 | 31.40 | 31.78 | 31.78 | 1.11% | 788,849 |
| Feb 12, 2026 | 31.67 | 31.91 | 31.28 | 31.43 | 31.43 | -2.99% | 1,136,951 |
| Feb 11, 2026 | 31.53 | 32.48 | 31.53 | 32.40 | 32.40 | 3.81% | 1,328,973 |
| Feb 10, 2026 | 32.41 | 32.48 | 31.20 | 31.21 | 31.21 | -1.73% | 1,588,429 |
| Feb 9, 2026 | 31.70 | 31.87 | 31.49 | 31.76 | 31.76 | -3.23% | 1,678,427 |
| Feb 6, 2026 | 32.50 | 32.85 | 32.42 | 32.82 | 32.82 | 4.62% | 1,506,116 |
| Feb 5, 2026 | 31.37 | 31.56 | 31.30 | 31.37 | 31.37 | -0.79% | 1,429,984 |
| Feb 4, 2026 | 31.38 | 31.83 | 31.18 | 31.62 | 31.62 | 3.40% | 1,725,730 |
| Feb 3, 2026 | 30.35 | 30.71 | 30.21 | 30.58 | 30.58 | -0.49% | 1,500,914 |
| Feb 2, 2026 | 30.37 | 30.73 | 30.32 | 30.73 | 30.73 | 1.32% | 1,216,220 |
| Jan 30, 2026 | 30.27 | 30.41 | 30.16 | 30.33 | 30.33 | 0.13% | 857,638 |
| Jan 29, 2026 | 29.98 | 30.29 | 29.78 | 30.29 | 30.29 | 2.96% | 1,391,143 |
| Jan 28, 2026 | 29.55 | 29.55 | 29.32 | 29.42 | 29.42 | -1.70% | 1,298,180 |
| Jan 27, 2026 | 30.03 | 30.09 | 29.90 | 29.93 | 29.93 | -0.23% | 873,918 |
| Jan 26, 2026 | 30.23 | 30.26 | 29.96 | 30.00 | 30.00 | -1.38% | 821,638 |
| Jan 23, 2026 | 30.78 | 30.78 | 30.29 | 30.42 | 30.42 | -2.56% | 1,038,359 |
| Jan 22, 2026 | 31.16 | 31.30 | 31.15 | 31.22 | 31.22 | 0.10% | 634,930 |
| Jan 21, 2026 | 30.51 | 31.19 | 30.51 | 31.19 | 31.19 | 2.94% | 1,256,316 |
| Jan 20, 2026 | 30.38 | 30.52 | 30.27 | 30.30 | 30.30 | -1.78% | 848,937 |
| Jan 16, 2026 | 30.96 | 31.01 | 30.82 | 30.85 | 30.85 | -0.84% | 847,256 |
| Jan 15, 2026 | 31.30 | 31.34 | 31.04 | 31.11 | 31.11 | 1.20% | 737,480 |
| Jan 14, 2026 | 30.82 | 30.93 | 30.68 | 30.74 | 30.74 | 0.42% | 766,758 |
| Jan 13, 2026 | 30.42 | 30.65 | 30.40 | 30.61 | 30.61 | -0.91% | 1,550,266 |
| Jan 12, 2026 | 30.67 | 30.93 | 30.62 | 30.89 | 30.89 | 0.78% | 977,312 |
| Jan 9, 2026 | 30.18 | 30.69 | 30.18 | 30.65 | 30.65 | 2.85% | 1,490,384 |
| Jan 8, 2026 | 29.22 | 29.86 | 29.22 | 29.80 | 29.80 | 1.81% | 1,199,718 |
| Jan 7, 2026 | 29.47 | 29.47 | 29.24 | 29.27 | 29.27 | -0.85% | 879,786 |
| Jan 6, 2026 | 29.85 | 29.85 | 29.47 | 29.52 | 29.52 | -1.80% | 1,410,166 |
| Jan 5, 2026 | 29.88 | 30.13 | 29.83 | 30.06 | 30.06 | 0.33% | 1,201,759 |
| Jan 2, 2026 | 29.70 | 30.00 | 29.67 | 29.96 | 29.96 | 1.63% | 1,638,877 |
| Dec 31, 2025 | 29.59 | 29.60 | 29.47 | 29.48 | 29.48 | -0.47% | 669,013 |
| Dec 30, 2025 | 29.67 | 29.73 | 29.59 | 29.62 | 29.62 | -0.07% | 766,399 |
| Dec 29, 2025 | 29.64 | 29.74 | 29.61 | 29.64 | 29.64 | -0.54% | 1,280,315 |
| Dec 26, 2025 | 29.73 | 29.84 | 29.68 | 29.80 | 29.80 | -1.03% | 1,082,545 |
| Dec 24, 2025 | 30.05 | 30.14 | 29.97 | 30.11 | 30.11 | -0.03% | 515,737 |
| Dec 23, 2025 | 30.11 | 30.19 | 30.06 | 30.12 | 30.12 | -0.40% | 673,271 |
| Dec 22, 2025 | 30.23 | 30.32 | 30.19 | 30.24 | 30.24 | 0.40% | 752,876 |
| Dec 19, 2025 | 30.08 | 30.28 | 30.02 | 30.12 | 30.12 | 0.37% | 1,266,445 |
| Dec 18, 2025 | 30.03 | 30.10 | 29.86 | 30.01 | 30.01 | -1.12% | 1,735,277 |
| Dec 17, 2025 | 30.51 | 30.69 | 30.33 | 30.35 | 30.35 | -1.20% | 752,695 |
| Dec 16, 2025 | 30.86 | 30.95 | 30.64 | 30.72 | 30.72 | -1.32% | 698,061 |
| Dec 15, 2025 | 31.18 | 31.28 | 31.00 | 31.13 | 31.13 | 0.65% | 887,796 |
| Dec 12, 2025 | 30.86 | 30.99 | 30.83 | 30.93 | 30.93 | 0.36% | 1,017,550 |
| Dec 11, 2025 | 30.54 | 30.84 | 30.53 | 30.82 | 30.82 | 0.85% | 1,071,655 |
| Dec 10, 2025 | 30.23 | 30.60 | 30.19 | 30.56 | 30.56 | 2.58% | 1,234,934 |
| Dec 9, 2025 | 29.64 | 30.03 | 29.64 | 29.79 | 29.79 | 1.50% | 1,582,985 |
| Dec 8, 2025 | 29.41 | 29.43 | 29.28 | 29.35 | 29.35 | -0.27% | 1,103,044 |
| 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 |