NYSE : HMC
Honda Motor Co., Ltd. — Price history
Consumer Discretionary · Auto Manufacturers · Japan
Last price 33.96 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 44.15B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Honda Motor Co., Ltd. (HMC) closed at 34.31 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 34.13 | 34.42 | 34.13 | 34.31 | 460,635 | +1.03% |
| 2026-10-30 | 33.85 | 34.05 | 33.85 | 33.96 | 768,743 | +0.21% |
| 2026-10-29 | 33.59 | 34.025 | 33.45 | 33.89 | 660,578 | +0.62% |
| 2026-10-28 | 33.78 | 33.79 | 33.355 | 33.68 | 788,290 | -1.14% |
| 2026-10-27 | 33.91 | 34.19 | 33.84 | 34.07 | 680,840 | -0.84% |
| 2026-10-26 | 34.25 | 34.608 | 34.23 | 34.36 | 749,405 | +0.61% |
| 2026-10-23 | 34.1 | 34.21 | 33.685 | 34.15 | 1,419,480 | -1.24% |
| 2026-10-22 | 34.02 | 34.64 | 33.96 | 34.58 | 875,085 | +1.80% |
| 2026-10-21 | 34.18 | 34.3 | 33.845 | 33.97 | 821,609 | -0.82% |
| 2026-10-20 | 34.09 | 34.44 | 34.02 | 34.25 | 782,454 | +0.56% |
| 2026-10-19 | 34.07 | 34.19 | 34.01 | 34.06 | 578,092 | -0.64% |
| 2026-10-16 | 34.22 | 34.56 | 34.11 | 34.28 | 924,637 | +0.65% |
| 2026-10-15 | 33.8 | 34.18 | 33.745 | 34.06 | 809,105 | +1.82% |
| 2026-10-14 | 33.44 | 33.535 | 33.299 | 33.45 | 705,198 | +0.36% |
| 2026-10-13 | 33.13 | 33.41 | 33.125 | 33.33 | 823,291 | +2.05% |
| 2026-10-12 | 32.73 | 32.811 | 32.648 | 32.66 | 539,666 | -0.12% |
| 2026-10-09 | 32.6 | 32.89 | 32.6 | 32.7 | 790,880 | +0.68% |
| 2026-10-08 | 32.18 | 32.55 | 32.11 | 32.48 | 1,249,802 | +2.56% |
| 2026-10-07 | 31.67 | 31.74 | 31.5 | 31.67 | 1,112,373 | -0.44% |
| 2026-10-06 | 31.92 | 31.955 | 31.7 | 31.81 | 1,230,805 | +0.09% |
| 2026-10-05 | 31.74 | 32.03 | 31.71 | 31.78 | 1,686,254 | +1.37% |
| 2026-10-02 | 31.63 | 31.74 | 31.21 | 31.35 | 1,396,583 | -0.85% |
| 2026-10-01 | 31.91 | 31.99 | 31.43 | 31.62 | 1,732,311 | +0.06% |
| 2026-09-30 | 32.1 | 32.18 | 31.6 | 31.6 | 658,135 | -1.53% |
| 2026-09-29 | 32.26 | 32.395 | 32.08 | 32.09 | 553,941 | -1.23% |
| 2026-09-28 | 32.72 | 32.772 | 32.43 | 32.49 | 534,182 | -1.34% |
| 2026-09-25 | 33 | 33.1 | 32.635 | 32.93 | 870,604 | +2.30% |
| 2026-09-24 | 32.65 | 32.7 | 32.07 | 32.19 | 1,154,268 | +0.12% |
| 2026-09-23 | 32.41 | 32.51 | 32.105 | 32.15 | 714,781 | -0.83% |
| 2026-09-22 | 32.58 | 32.64 | 32.415 | 32.42 | 640,078 | -0.34% |
| 2026-09-21 | 32.66 | 32.73 | 32.415 | 32.53 | 1,067,573 | +1.02% |
| 2026-09-18 | 32.32 | 32.35 | 32.045 | 32.2 | 905,803 | -1.01% |
| 2026-09-17 | 32.8 | 33.06 | 32.52 | 32.53 | 988,753 | +1.31% |
| 2026-09-16 | 32.57 | 32.595 | 31.97 | 32.11 | 1,112,418 | -0.31% |
| 2026-09-15 | 32.38 | 32.38 | 32.2 | 32.21 | 439,461 | -0.86% |
| 2026-09-14 | 32.5 | 32.615 | 32.15 | 32.49 | 506,811 | -0.09% |
| 2026-09-11 | 32.5 | 32.705 | 32.475 | 32.52 | 649,762 | +2.85% |
| 2026-09-10 | 31.54 | 31.795 | 31.505 | 31.62 | 590,705 | +1.02% |
| 2026-09-09 | 31.5 | 31.78 | 31.29 | 31.3 | 776,786 | +0.77% |
| 2026-09-08 | 31.55 | 31.659 | 31.05 | 31.06 | 757,016 | -4.93% |
| 2026-09-04 | 32.54 | 32.73 | 32.36 | 32.67 | 712,631 | -1.12% |
| 2026-09-03 | 32.9 | 33.11 | 32.84 | 33.04 | 879,779 | +1.85% |
| 2026-09-02 | 31.93 | 32.49 | 31.93 | 32.44 | 813,865 | +1.28% |
| 2026-09-01 | 32.16 | 32.27 | 31.985 | 32.03 | 742,622 | +0.22% |
| 2026-08-31 | 32 | 32.23 | 31.925 | 31.96 | 725,553 | +0.31% |
| 2026-08-28 | 31.97 | 32.12 | 31.73 | 31.86 | 692,762 | +1.69% |
| 2026-08-27 | 31.26 | 31.5 | 31.09 | 31.33 | 770,182 | -0.25% |
| 2026-08-26 | 31.65 | 31.65 | 31.393 | 31.41 | 823,240 | -1.23% |
| 2026-08-25 | 32.02 | 32.02 | 31.61 | 31.8 | 761,842 | -2.42% |
| 2026-08-24 | 32.92 | 32.92 | 32.56 | 32.59 | 1,055,555 | -2.34% |
| 2026-08-21 | 33 | 33.445 | 33 | 33.37 | 1,095,818 | +2.36% |
| 2026-08-20 | 32.6 | 32.8 | 32.44 | 32.6 | 1,027,498 | +2.16% |
| 2026-08-19 | 31.56 | 32 | 31.51 | 31.91 | 786,579 | -0.13% |
| 2026-08-18 | 32 | 32.225 | 31.95 | 31.95 | 895,413 | +0.16% |
| 2026-08-17 | 31.81 | 31.96 | 31.77 | 31.9 | 852,357 | +1.01% |
| 2026-08-14 | 31.32 | 31.58 | 31.2 | 31.58 | 754,039 | +1.22% |
| 2026-08-13 | 31.3 | 31.3 | 31.035 | 31.2 | 565,629 | -0.35% |
| 2026-08-12 | 31.4 | 31.43 | 31.05 | 31.31 | 964,184 | -1.23% |
| 2026-08-11 | 31.61 | 31.78 | 31.57 | 31.7 | 891,391 | -0.06% |
| 2026-08-10 | 31.67 | 31.77 | 31.555 | 31.72 | 1,207,022 | -0.31% |
| 2026-08-07 | 31.76 | 31.966 | 31.585 | 31.82 | 1,864,514 | +3.55% |
| 2026-08-06 | 30.84 | 30.92 | 30.69 | 30.73 | 1,244,156 | +0.42% |
| 2026-08-05 | 31.53 | 31.89 | 30.52 | 30.6 | 1,754,693 | +1.59% |
| 2026-08-04 | 29.92 | 30.24 | 29.69 | 30.12 | 1,393,697 | +1.76% |
| 2026-08-03 | 30.03 | 30.09 | 29.585 | 29.6 | 1,229,461 | -1.69% |
| 2026-07-31 | 30.64 | 30.64 | 29.91 | 30.11 | 1,204,783 | -1.99% |
| 2026-07-30 | 30.61 | 30.8 | 30.43 | 30.72 | 1,150,192 | +0.13% |
| 2026-07-29 | 30.8 | 31.06 | 30.62 | 30.68 | 1,744,325 | +1.32% |
| 2026-07-28 | 29.425 | 30.39 | 29.425 | 30.28 | 1,853,159 | +3.95% |
| 2026-07-27 | 28.92 | 29.175 | 28.86 | 29.13 | 1,237,075 | +3.44% |
| 2026-07-24 | 28.11 | 28.31 | 28.07 | 28.16 | 869,146 | +0.61% |
| 2026-07-23 | 28.35 | 28.556 | 27.915 | 27.99 | 1,023,183 | -1.89% |
| 2026-07-22 | 28.62 | 28.68 | 28.485 | 28.53 | 706,819 | -0.11% |
| 2026-07-21 | 28.51 | 28.65 | 28.415 | 28.56 | 1,131,670 | +1.38% |
| 2026-07-20 | 28.3 | 28.5 | 28.14 | 28.17 | 674,635 | +0.04% |
| 2026-07-17 | 28.31 | 28.35 | 28.11 | 28.16 | 982,494 | -2.12% |
| 2026-07-16 | 28.6 | 28.845 | 28.6 | 28.77 | 994,882 | +3.16% |
| 2026-07-15 | 27.95 | 27.96 | 27.701 | 27.89 | 846,184 | -0.71% |
| 2026-07-14 | 28.02 | 28.195 | 28.01 | 28.09 | 898,930 | +0.90% |
| 2026-07-13 | 27.85 | 28.01 | 27.725 | 27.84 | 909,393 | -0.32% |
| 2026-07-10 | 27.78 | 28.055 | 27.75 | 27.93 | 871,573 | +1.23% |
| 2026-07-09 | 27.66 | 27.78 | 27.5 | 27.59 | 933,477 | -0.50% |
| 2026-07-08 | 28.04 | 28.09 | 27.605 | 27.73 | 997,363 | -2.70% |
| 2026-07-07 | 29.08 | 29.125 | 28.49 | 28.5 | 1,483,146 | -3.81% |
| 2026-07-06 | 29.32 | 29.69 | 29.26 | 29.63 | 2,261,578 | +5.75% |
| 2026-07-02 | 28.25 | 28.4 | 27.905 | 28.02 | 3,390,673 | +2.79% |
| 2026-07-01 | 27.14 | 27.375 | 27 | 27.26 | 1,803,165 | +0.55% |
| 2026-06-30 | 27.16 | 27.29 | 26.97 | 27.11 | 3,005,669 | -0.62% |
| 2026-06-29 | 27.11 | 27.335 | 27.06 | 27.28 | 1,613,708 | +1.68% |
| 2026-06-26 | 26.67 | 27.01 | 26.67 | 26.83 | 1,214,422 | +2.64% |
| 2026-06-25 | 26.08 | 26.315 | 26 | 26.14 | 980,070 | +1.48% |
| 2026-06-24 | 25.59 | 25.92 | 25.59 | 25.76 | 2,120,596 | +0.70% |
| 2026-06-23 | 25.71 | 25.75 | 25.545 | 25.58 | 3,653,714 | -1.58% |
| 2026-06-22 | 26.26 | 26.435 | 25.935 | 25.99 | 2,141,124 | -1.03% |
| 2026-06-18 | 26.36 | 26.42 | 26.22 | 26.26 | 2,540,731 | +0.27% |
| 2026-06-17 | 26.54 | 26.71 | 26.17 | 26.19 | 2,377,151 | -2.46% |
| 2026-06-16 | 26.75 | 26.98 | 26.74 | 26.85 | 1,508,194 | -0.44% |
| 2026-06-15 | 27.24 | 27.364 | 26.96 | 26.97 | 1,976,694 | +2.00% |
| 2026-06-12 | 26.55 | 26.56 | 26.345 | 26.44 | 1,388,694 | -2.33% |
| 2026-06-11 | 26.5 | 27.14 | 26.48 | 27.07 | 2,492,864 | +3.68% |
| 2026-06-10 | 26.63 | 26.73 | 26.105 | 26.11 | 1,888,311 | -2.25% |
| 2026-06-09 | 27.04 | 27.13 | 26.445 | 26.71 | 2,710,131 | -0.96% |
| 2026-06-08 | 27.04 | 27.281 | 26.92 | 26.97 | 2,324,636 | +1.01% |
| 2026-06-05 | 27.26 | 27.26 | 26.58 | 26.7 | 1,326,372 | -4.40% |
| 2026-06-04 | 28.095 | 28.25 | 27.9 | 27.93 | 2,597,679 | +0.79% |
| 2026-06-03 | 27.71 | 27.975 | 27.54 | 27.71 | 2,729,903 | +4.65% |
| 2026-06-02 | 26.3 | 26.705 | 26.135 | 26.48 | 2,108,378 | +0.91% |
| 2026-06-01 | 26.29 | 26.3 | 26.085 | 26.24 | 1,793,096 | -2.78% |
| 2026-05-29 | 27.28 | 27.32 | 26.95 | 26.99 | 1,898,515 | -1.10% |
| 2026-05-28 | 26.95 | 27.38 | 26.95 | 27.29 | 1,658,803 | +1.53% |
| 2026-05-27 | 26.66 | 26.93 | 26.64 | 26.88 | 1,293,985 | +1.74% |
| 2026-05-26 | 26.57 | 26.62 | 26.395 | 26.42 | 1,589,789 | -0.19% |
| 2026-05-22 | 26.39 | 26.605 | 26.3 | 26.47 | 1,410,285 | +0.80% |
| 2026-05-21 | 25.95 | 26.405 | 25.898 | 26.26 | 2,716,938 | +1.51% |
| 2026-05-20 | 25.47 | 25.905 | 25.4 | 25.87 | 1,870,589 | +2.17% |
| 2026-05-19 | 25.18 | 25.46 | 25.12 | 25.32 | 2,130,763 | +0.44% |
| 2026-05-18 | 25.53 | 25.61 | 25.1 | 25.21 | 4,380,176 | -3.71% |
| 2026-05-15 | 26.45 | 26.66 | 26.17 | 26.18 | 3,564,267 | +1.99% |
| 2026-05-14 | 24.97 | 25.81 | 24.92 | 25.67 | 2,703,300 | +5.33% |
| 2026-05-13 | 24.12 | 24.52 | 24.12 | 24.37 | 1,978,797 | +1.08% |