Honda Motor Company, Ltd.
HMC · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | -0.31% | 1.21M |
| Aug 7, 2026 | $31.76 | $31.97 | $31.59 | $31.82 | +3.55% | 1.86M |
| Aug 6, 2026 | $30.84 | $30.92 | $30.69 | $30.73 | +0.42% | 1.25M |
| Aug 5, 2026 | $31.53 | $31.89 | $30.52 | $30.60 | +1.59% | 1.76M |
| Aug 4, 2026 | $29.92 | $30.24 | $29.69 | $30.12 | +1.76% | 1.39M |
| Aug 3, 2026 | $30.03 | $30.09 | $29.59 | $29.60 | -1.69% | 1.23M |
| Jul 31, 2026 | $30.64 | $30.64 | $29.91 | $30.11 | -1.99% | 1.20M |
| Jul 30, 2026 | $30.61 | $30.80 | $30.43 | $30.72 | +0.13% | 1.15M |
| Jul 29, 2026 | $30.80 | $31.06 | $30.62 | $30.68 | +1.32% | 1.75M |
| Jul 28, 2026 | $29.43 | $30.39 | $29.43 | $30.28 | +3.95% | 1.86M |
| Jul 27, 2026 | $28.92 | $29.18 | $28.86 | $29.13 | +3.44% | 1.49M |
| Jul 24, 2026 | $28.11 | $28.31 | $28.07 | $28.16 | +0.61% | 869.21K |
| Jul 23, 2026 | $28.35 | $28.56 | $27.92 | $27.99 | -1.89% | 1.02M |
| Jul 22, 2026 | $28.62 | $28.68 | $28.49 | $28.53 | -0.11% | 707.30K |
| Jul 21, 2026 | $28.51 | $28.65 | $28.42 | $28.56 | +1.38% | 1.13M |
| Jul 20, 2026 | $28.30 | $28.50 | $28.14 | $28.17 | +0.04% | 682.04K |
| Jul 17, 2026 | $28.31 | $28.35 | $28.11 | $28.16 | -2.12% | 982.58K |
| Jul 16, 2026 | $28.60 | $28.85 | $28.60 | $28.77 | +3.16% | 995.51K |
| Jul 15, 2026 | $27.95 | $27.96 | $27.70 | $27.89 | -0.71% | 846.25K |
| Jul 14, 2026 | $28.02 | $28.20 | $28.01 | $28.09 | +0.90% | 899.17K |
| Jul 13, 2026 | $27.85 | $28.01 | $27.73 | $27.84 | -0.32% | 909.64K |
| Jul 10, 2026 | $27.78 | $28.06 | $27.75 | $27.93 | +1.23% | 872.85K |
| Jul 9, 2026 | $27.66 | $27.78 | $27.50 | $27.59 | -0.50% | 933.61K |
| Jul 8, 2026 | $28.04 | $28.09 | $27.61 | $27.73 | -2.70% | 997.42K |
| Jul 7, 2026 | $29.08 | $29.13 | $28.49 | $28.50 | -3.81% | 1.48M |
| Jul 6, 2026 | $29.32 | $29.69 | $29.26 | $29.63 | +5.75% | 2.26M |
| Jul 2, 2026 | $28.25 | $28.40 | $27.91 | $28.02 | +2.79% | 3.40M |
| Jul 1, 2026 | $27.14 | $27.38 | $27.00 | $27.26 | +0.55% | 1.80M |
| Jun 30, 2026 | $27.16 | $27.29 | $26.97 | $27.11 | -0.62% | 3.01M |
| Jun 29, 2026 | $27.11 | $27.34 | $27.06 | $27.28 | +1.68% | 1.61M |
| Jun 26, 2026 | $26.67 | $27.01 | $26.67 | $26.83 | +2.64% | 1.21M |
| Jun 25, 2026 | $26.08 | $26.32 | $26.00 | $26.14 | +1.48% | 980.10K |
| Jun 24, 2026 | $25.59 | $25.92 | $25.59 | $25.76 | +0.70% | 2.12M |
| Jun 23, 2026 | $25.71 | $25.75 | $25.55 | $25.58 | -1.58% | 3.65M |
| Jun 22, 2026 | $26.26 | $26.44 | $25.94 | $25.99 | -1.03% | 2.16M |
| Jun 18, 2026 | $26.36 | $26.42 | $26.22 | $26.26 | +0.27% | 2.54M |
| Jun 17, 2026 | $26.54 | $26.71 | $26.17 | $26.19 | — | 2.38M |
