Skip to main content
Honda Motor Co., Ltd. (HMC)
NYSE: HMC · Real-Time Price · USD
26.83
+0.69 (2.64%)
At close: Jun 26, 2026, 4:00 PM EDT
26.78
-0.05 (-0.17%)
After-hours: Jun 26, 2026, 7:49 PM EDT

Honda Motor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202626.6727.0126.6726.8326.832.64%1,214,422
Jun 25, 202626.0826.3226.0026.1426.141.48%980,070
Jun 24, 202625.5925.9225.5925.7625.760.70%2,120,596
Jun 23, 202625.7125.7525.5525.5825.58-1.58%3,653,714
Jun 22, 202626.2626.4425.9425.9925.99-1.03%2,141,124
Jun 18, 202626.3626.4226.2226.2626.260.27%2,540,731
Jun 17, 202626.5426.7126.1726.1926.19-2.46%2,377,151
Jun 16, 202626.7526.9826.7426.8526.85-0.44%1,508,194
Jun 15, 202627.2427.3626.9626.9726.972.00%1,976,694
Jun 12, 202626.5526.5626.3526.4426.44-2.33%1,388,694
Jun 11, 202626.5027.1426.4827.0727.073.68%2,492,864
Jun 10, 202626.6326.7326.1126.1126.11-2.25%1,888,311
Jun 9, 202627.0427.1326.4526.7126.71-0.96%2,710,131
Jun 8, 202627.0427.2826.9226.9726.971.01%2,324,636
Jun 5, 202627.2627.2626.5826.7026.70-4.40%1,326,372
Jun 4, 202628.1028.2527.9027.9327.930.79%2,597,679
Jun 3, 202627.7127.9827.5427.7127.714.65%2,729,903
Jun 2, 202626.3026.7126.1426.4826.480.91%2,108,378
Jun 1, 202626.2926.3026.0926.2426.24-2.78%1,793,096
May 29, 202627.2827.3226.9526.9926.99-1.10%1,898,515
May 28, 202626.9527.3826.9527.2927.291.53%1,658,803
May 27, 202626.6626.9326.6426.8826.881.74%1,293,985
May 26, 202626.5726.6226.4026.4226.42-0.19%1,589,789
May 22, 202626.3926.6126.3026.4726.470.80%1,410,285
May 21, 202625.9526.4125.9026.2626.261.51%2,716,938
May 20, 202625.4725.9125.4025.8725.872.17%1,870,589
May 19, 202625.1825.4625.1225.3225.320.44%2,130,763
May 18, 202625.5325.6125.1025.2125.21-3.71%4,380,176
May 15, 202626.4526.6626.1726.1826.181.99%3,564,267
May 14, 202624.9725.8124.9225.6725.675.33%2,703,300
May 13, 202624.1224.5224.1224.3724.371.08%1,978,797
May 12, 202623.9824.1223.8024.1124.110.54%1,846,569
May 11, 202624.0224.1023.9523.9823.98-2.16%1,868,660
May 8, 202624.2224.5424.2224.5124.511.87%1,414,820
May 7, 202624.3624.3624.0124.0624.06-2.63%1,741,174
May 6, 202624.6324.8124.5524.7124.712.28%1,411,308
May 5, 202623.9424.2423.8924.1624.161.26%1,074,237
May 4, 202624.1024.2123.8323.8623.86-0.95%1,377,333
May 1, 202624.2624.2924.0524.0924.09-1.03%1,217,492
Apr 30, 202623.9624.4223.8924.3424.341.42%2,369,028
Apr 29, 202624.1724.1723.9424.0024.00-0.83%1,227,545
Apr 28, 202624.3624.3624.0724.2024.20-0.70%1,187,150
Apr 27, 202624.3424.4824.2824.3724.370.12%1,554,523
Apr 24, 202624.4124.4124.1924.3424.34-0.57%1,379,543
Apr 23, 202624.6024.7024.2624.4824.48-0.57%1,745,484
Apr 22, 202624.9524.9624.5824.6224.62-1.28%1,753,373
Apr 21, 202625.3325.3324.9224.9424.94-1.66%1,948,287
Apr 20, 202625.3125.3925.2325.3625.361.44%1,681,096
Apr 17, 202624.8225.4124.7125.0025.002.63%2,399,668
Apr 16, 202624.4624.6124.2324.3624.360.41%2,326,265
Apr 15, 202624.3324.4124.2224.2624.260.41%1,573,809
Apr 14, 202624.2024.3424.0824.1624.16-0.17%2,175,336
Apr 13, 202623.6724.2523.5924.2024.200.67%3,115,347
Apr 10, 202624.2324.2824.0124.0424.04-1.35%1,433,628
Apr 9, 202624.0924.4023.9724.3724.37-0.53%1,704,254
Apr 8, 202624.4424.6824.3524.5024.504.30%3,112,676
Apr 7, 202623.6123.6123.2523.4923.49-1.47%3,167,525
Apr 6, 202623.8723.9923.7723.8423.84-1.28%1,374,049
Apr 2, 202623.9024.2423.7824.1524.15-0.66%2,187,293
Apr 1, 202624.4624.5624.2724.3124.31-1,403,318
Mar 31, 202623.8824.4123.8324.3124.312.79%1,888,080
Mar 30, 202624.2724.3823.6223.6523.65-2.83%1,433,793
Mar 27, 202624.8924.9524.3124.3424.34-0.98%1,246,518
Mar 26, 202624.6924.9524.5624.5824.58-0.77%1,006,176
Mar 25, 202624.9325.0024.6424.7724.77-0.04%1,517,205
Mar 24, 202624.5824.9724.5824.7824.780.16%1,821,349
Mar 23, 202624.8124.9324.5924.7424.742.57%1,383,464
Mar 20, 202624.6724.6724.0824.1224.12-1.99%1,803,277
Mar 19, 202624.4124.7724.3324.6124.61-0.81%1,854,401
Mar 18, 202625.0825.2824.8024.8124.81-2.63%1,455,759
Mar 17, 202625.6125.8125.4825.4825.48-0.86%2,217,942
Mar 16, 202625.6625.7925.5225.7025.70-0.31%2,309,309
Mar 13, 202625.9526.0425.7725.7825.78-1.19%2,287,187
Mar 12, 202625.9326.1125.7226.0926.09-5.27%3,900,673
Mar 11, 202627.7527.9127.3627.5427.54-1.25%2,108,755
Mar 10, 202628.0728.3027.8427.8927.890.07%1,989,881
Mar 9, 202627.4927.9627.2827.8727.872.31%2,123,213
Mar 6, 202627.2727.3727.1227.2427.24-0.84%1,136,907
Mar 5, 202627.5027.7327.2427.4727.47-3.65%2,623,642
Mar 4, 202628.3128.5828.2728.5128.510.74%1,164,167
Mar 3, 202628.0428.3227.5528.3028.30-3.38%2,038,515
Mar 2, 202629.4429.4529.0429.2929.29-2.88%1,967,279
Feb 27, 202630.3330.4230.0730.1630.160.13%677,205
Feb 26, 202630.1930.2929.9630.1230.12-790,953
Feb 25, 202629.9830.1829.9430.1230.120.27%697,518
Feb 24, 202629.8830.1029.8030.0430.04-0.10%856,705
Feb 23, 202630.2830.4330.0130.0730.07-0.66%575,708
Feb 20, 202629.9630.2829.6930.2730.27-0.23%926,702
Feb 19, 202630.4930.5030.2630.3430.34-1.88%740,716
Feb 18, 202631.0131.1130.8630.9230.92-0.67%816,122
Feb 17, 202630.8631.1630.7131.1331.13-2.05%926,958
Feb 13, 202631.4331.8431.4031.7831.781.11%789,218
Feb 12, 202631.6731.9131.2831.4331.43-2.99%1,138,281
Feb 11, 202631.5332.4831.5332.4032.403.81%1,336,036
Feb 10, 202632.4132.4831.2031.2131.21-1.73%1,588,744
Feb 9, 202631.7031.8731.4931.7631.76-3.23%1,680,975
Feb 6, 202632.5032.8532.4232.8232.824.62%1,506,415
Feb 5, 202631.3731.5631.3031.3731.37-0.79%1,431,445
Feb 4, 202631.3831.8331.1831.6231.623.40%1,726,649
Feb 3, 202630.3530.7130.2130.5830.58-0.49%1,507,402