Honda Motor Company, Ltd.
HMC · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $34.13 | $34.42 | $34.13 | $34.29 | +0.97% | 566.52K |
| Oct 30, 2026 | $33.85 | $34.05 | $33.85 | $33.96 | +0.21% | 768.74K |
| Oct 29, 2026 | $33.59 | $34.03 | $33.45 | $33.89 | +0.62% | 660.58K |
| Oct 28, 2026 | $33.78 | $33.79 | $33.36 | $33.68 | -1.14% | 788.29K |
| Oct 27, 2026 | $33.91 | $34.19 | $33.84 | $34.07 | -0.84% | 680.84K |
| Oct 26, 2026 | $34.25 | $34.61 | $34.23 | $34.36 | +0.61% | 749.40K |
| Oct 23, 2026 | $34.10 | $34.21 | $33.69 | $34.15 | -1.24% | 1.42M |
| Oct 22, 2026 | $34.02 | $34.64 | $33.96 | $34.58 | +1.80% | 875.09K |
| Oct 21, 2026 | $34.18 | $34.30 | $33.85 | $33.97 | -0.82% | 821.61K |
| Oct 20, 2026 | $34.09 | $34.44 | $34.02 | $34.25 | +0.56% | 782.45K |
| Oct 19, 2026 | $34.07 | $34.19 | $34.01 | $34.06 | -0.64% | 578.09K |
| Oct 16, 2026 | $34.22 | $34.56 | $34.11 | $34.28 | +0.65% | 925.10K |
| Oct 15, 2026 | $33.80 | $34.18 | $33.75 | $34.06 | +1.82% | 825.99K |
| Oct 14, 2026 | $33.44 | $33.54 | $33.30 | $33.45 | +0.36% | 708.44K |
| Oct 13, 2026 | $33.13 | $33.41 | $33.13 | $33.33 | +2.05% | 823.41K |
| Oct 12, 2026 | $32.73 | $32.81 | $32.65 | $32.66 | -0.12% | 539.88K |
| Oct 9, 2026 | $32.60 | $32.89 | $32.60 | $32.70 | +0.68% | 793.97K |
| Oct 8, 2026 | $32.18 | $32.55 | $32.11 | $32.48 | +2.56% | 1.25M |
| Oct 7, 2026 | $31.67 | $31.74 | $31.50 | $31.67 | -0.44% | 1.11M |
| Oct 6, 2026 | $31.92 | $31.96 | $31.70 | $31.81 | +0.09% | 1.23M |
| Oct 5, 2026 | $31.74 | $32.03 | $31.71 | $31.78 | +1.37% | 1.69M |
| Oct 2, 2026 | $31.63 | $31.74 | $31.21 | $31.35 | -0.85% | 1.40M |
| Oct 1, 2026 | $31.91 | $31.99 | $31.43 | $31.62 | +0.06% | 1.73M |
| Sep 30, 2026 | $32.10 | $32.18 | $31.60 | $31.60 | -1.53% | 658.19K |
| Sep 29, 2026 | $32.26 | $32.40 | $32.08 | $32.09 | -1.23% | 554.29K |
| Sep 28, 2026 | $32.72 | $32.77 | $32.43 | $32.49 | -1.34% | 534.90K |
| Sep 25, 2026 | $33.00 | $33.10 | $32.64 | $32.93 | +2.30% | 871.42K |
| Sep 24, 2026 | $32.65 | $32.70 | $32.07 | $32.19 | +0.12% | 1.66M |
| Sep 23, 2026 | $32.41 | $32.51 | $32.11 | $32.15 | -0.83% | 714.88K |
| Sep 22, 2026 | $32.58 | $32.64 | $32.42 | $32.42 | -0.34% | 640.12K |
| Sep 21, 2026 | $32.66 | $32.73 | $32.42 | $32.53 | +1.02% | 1.50M |
| Sep 18, 2026 | $32.32 | $32.35 | $32.05 | $32.20 | -1.01% | 905.83K |
| Sep 17, 2026 | $32.80 | $33.06 | $32.52 | $32.53 | +1.31% | 989.32K |
| Sep 16, 2026 | $32.57 | $32.60 | $31.97 | $32.11 | -0.31% | 1.11M |
| Sep 15, 2026 | $32.38 | $32.38 | $32.20 | $32.21 | -0.86% | 439.93K |
| Sep 14, 2026 | $32.50 | $32.62 | $32.15 | $32.49 | -0.09% | 506.88K |
| Sep 11, 2026 | $32.50 | $32.71 | $32.48 | $32.52 | +2.85% | 650.43K |
| Sep 10, 2026 | $31.54 | $31.80 | $31.51 | $31.62 | +1.02% | 591.38K |
| Sep 9, 2026 | $31.50 | $31.78 | $31.29 | $31.30 | +0.77% | 776.96K |
| Sep 8, 2026 | $31.55 | $31.66 | $31.05 | $31.06 | -4.93% | 767.20K |
| Sep 4, 2026 | $32.54 | $32.73 | $32.36 | $32.67 | -1.12% | 712.76K |
| Sep 3, 2026 | $32.90 | $33.11 | $32.84 | $33.04 | +1.85% | 895.24K |
| Sep 2, 2026 | $31.93 | $32.49 | $31.93 | $32.44 | +1.28% | 833.80K |
| Sep 1, 2026 | $32.16 | $32.27 | $31.99 | $32.03 | +0.22% | 742.82K |
| Aug 31, 2026 | $32.00 | $32.23 | $31.93 | $31.96 | +0.31% | 743.02K |
| Aug 28, 2026 | $31.97 | $32.12 | $31.73 | $31.86 | +1.69% | 692.87K |
| Aug 27, 2026 | $31.26 | $31.50 | $31.09 | $31.33 | -0.25% | 770.41K |
| Aug 26, 2026 | $31.65 | $31.65 | $31.39 | $31.41 | -1.23% | 825.95K |
| Aug 25, 2026 | $32.02 | $32.02 | $31.61 | $31.80 | -2.42% | 762.08K |
| Aug 24, 2026 | $32.92 | $32.92 | $32.56 | $32.59 | -2.34% | 1.08M |
| Aug 21, 2026 | $33.00 | $33.45 | $33.00 | $33.37 | +2.36% | 1.10M |
| Aug 20, 2026 | $32.60 | $32.80 | $32.44 | $32.60 | +2.16% | 1.05M |
| Aug 19, 2026 | $31.56 | $32.00 | $31.51 | $31.91 | -0.13% | 787.07K |
| Aug 18, 2026 | $32.00 | $32.23 | $31.95 | $31.95 | +0.16% | 895.59K |
| Aug 17, 2026 | $31.81 | $31.96 | $31.77 | $31.90 | +1.01% | 875.51K |
| Aug 14, 2026 | $31.32 | $31.58 | $31.20 | $31.58 | +1.22% | 756.76K |
| Aug 13, 2026 | $31.30 | $31.30 | $31.04 | $31.20 | -0.35% | 565.91K |
| Aug 12, 2026 | $31.40 | $31.43 | $31.05 | $31.31 | -1.23% | 964.93K |
| Aug 11, 2026 | $31.61 | $31.78 | $31.57 | $31.70 | -0.06% | 891.79K |
| Aug 10, 2026 | $31.67 | $31.77 | $31.56 | $31.72 | — | 1.21M |
