HMC | Honda Motor Sp ADR | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

Honda Motor Sp ADR (HMC)

NYSE

$34.38+$0.84 (+2.52%)

Price as of Nov 13, 2026 12:44 PM EST

$43.5B
Market Cap
15.90%
1-Year Change
Auto Manufacturers
Industry

1 Month
+2.66%

Low Price$33.35

High Price$36.26
3 Months
+7.09%

Low Price$31.06

High Price$36.26
1 Year
+15.90%

Low Price$23.49

High Price$36.26

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	33.78	34.23	33.53	33.53	+0.54%	818,698
11/11/2026	33.38	33.56	32.96	33.35	-4.39%	1,601,608
11/10/2026	34.47	35.01	33.90	34.88	-2.68%	693,055
11/10/2026	$0.32 Earnings
11/09/2026	35.97	36.03	35.62	35.84	+0.17%	813,995
11/06/2026	35.22	36.12	35.00	35.78	-1.32%	1,414,140
11/05/2026	36.43	36.88	35.87	36.26	+2.95%	1,156,412
11/04/2026	34.35	35.42	34.35	35.22	+3.62%	1,044,819
11/03/2026	34.25	34.33	33.99	33.99	-0.87%	624,652
11/02/2026	34.13	34.42	34.13	34.29	+0.97%	566,519
10/30/2026	33.85	34.05	33.85	33.96	+0.21%	768,743
10/29/2026	33.59	34.03	33.45	33.89	+0.62%	660,578
10/28/2026	33.78	33.79	33.36	33.68	-1.14%	788,290
10/27/2026	33.91	34.19	33.84	34.07	-0.84%	680,840
10/26/2026	34.25	34.61	34.23	34.36	+0.61%	749,405
10/23/2026	34.10	34.21	33.69	34.15	-1.24%	1,419,480
10/22/2026	34.02	34.64	33.96	34.58	+1.80%	875,085
10/21/2026	34.18	34.30	33.85	33.97	-0.82%	821,609
10/20/2026	34.09	34.44	34.02	34.25	+0.56%	782,454
10/19/2026	34.07	34.19	34.01	34.06	-0.64%	578,092
10/16/2026	34.22	34.56	34.11	34.28	+0.65%	925,100
10/15/2026	33.80	34.18	33.75	34.06	+1.82%	825,990
10/14/2026	33.44	33.54	33.30	33.45	+0.36%	708,438
10/13/2026	33.13	33.41	33.13	33.33	+2.05%	823,413
10/12/2026	32.73	32.81	32.65	32.66	-0.12%	539,880
10/09/2026	32.60	32.89	32.60	32.70	+0.68%	793,965
10/08/2026	32.18	32.55	32.11	32.48	+2.56%	1,251,319
10/07/2026	31.67	31.74	31.50	31.67	-0.44%	1,113,023
10/06/2026	31.92	31.96	31.70	31.81	+0.09%	1,231,189
10/05/2026	31.74	32.03	31.71	31.78	+1.37%	1,693,081
10/02/2026	31.63	31.74	31.21	31.35	-0.85%	1,396,342
10/01/2026	31.91	31.99	31.43	31.62	+0.06%	1,732,531
09/30/2026	32.10	32.18	31.60	31.60	-1.53%	658,190
09/29/2026	32.26	32.40	32.08	32.09	-1.23%	554,288
09/28/2026	32.72	32.77	32.43	32.49	-1.34%	534,902
09/25/2026	33.00	33.10	32.64	32.93	+2.30%	871,404
09/24/2026	32.65	32.70	32.07	32.19	+0.12%	1,664,155
09/23/2026	32.41	32.51	32.11	32.15	-0.83%	714,883
09/22/2026	32.58	32.64	32.42	32.42	-0.34%	640,115
09/21/2026	32.66	32.73	32.42	32.53	+1.02%	1,496,922
09/18/2026	32.32	32.35	32.05	32.20	-1.01%	905,828
09/17/2026	32.80	33.06	32.52	32.53	+1.31%	989,316
09/16/2026	32.57	32.60	31.97	32.11	-0.31%	1,114,284
09/15/2026	32.38	32.38	32.20	32.21	-0.86%	439,927
09/14/2026	32.50	32.62	32.15	32.49	-0.09%	506,884
09/11/2026	32.50	32.71	32.48	32.52	+2.85%	650,431
09/10/2026	31.54	31.80	31.51	31.62	+1.02%	591,377
09/09/2026	31.50	31.78	31.29	31.30	+0.77%	776,962
09/08/2026	31.55	31.66	31.05	31.06	-4.93%	767,196
09/04/2026	32.54	32.73	32.36	32.67	-1.12%	712,759
09/03/2026	32.90	33.11	32.84	33.04	+1.85%	895,238
09/02/2026	31.93	32.49	31.93	32.44	+1.28%	833,802
09/01/2026	32.16	32.27	31.99	32.03	+0.22%	742,822
08/31/2026	32.00	32.23	31.93	31.96	+0.31%	743,021
08/28/2026	31.97	32.12	31.73	31.86	+1.69%	692,870
08/27/2026	31.26	31.50	31.09	31.33	-0.25%	770,411
08/26/2026	31.65	31.65	31.39	31.41	-1.23%	825,950
08/25/2026	32.02	32.02	31.61	31.80	-2.42%	762,079
08/24/2026	32.92	32.92	32.56	32.59	-2.34%	1,079,959
08/21/2026	33.00	33.45	33.00	33.37	+2.36%	1,096,231
08/20/2026	32.60	32.80	32.44	32.60	+2.16%	1,049,822
08/19/2026	31.56	32.00	31.51	31.91	-0.13%	787,069
08/18/2026	32.00	32.23	31.95	31.95	+0.16%	895,585
08/17/2026	31.81	31.96	31.77	31.90	+1.01%	875,510
08/14/2026	31.32	31.58	31.20	31.58	+1.22%	756,759
08/13/2026	31.30	31.30	31.04	31.20	-0.35%	565,912
08/12/2026	31.40	31.43	31.05	31.31	-1.23%	964,928
08/11/2026	31.61	31.78	31.57	31.70	-0.06%	891,788
08/10/2026	31.67	31.77	31.56	31.72	-0.31%	1,207,263
08/07/2026	31.76	31.97	31.59	31.82	+3.55%	1,864,907
08/06/2026	30.84	30.92	30.69	30.73	+0.42%	1,245,359
08/05/2026	31.53	31.89	30.52	30.60	+1.59%	1,755,499
08/05/2026	$2.18 Earnings
08/04/2026	29.92	30.24	29.69	30.12	+1.76%	1,394,338
08/03/2026	30.03	30.09	29.59	29.60	-1.69%	1,230,448
07/31/2026	30.64	30.64	29.91	30.11	-1.99%	1,204,977
07/30/2026	30.61	30.80	30.43	30.72	+0.13%	1,151,109
07/29/2026	30.80	31.06	30.62	30.68	+1.32%	1,746,531
07/28/2026	29.43	30.39	29.43	30.28	+3.95%	1,855,091
07/27/2026	28.92	29.18	28.86	29.13	+3.44%	1,493,131
07/24/2026	28.11	28.31	28.07	28.16	+0.61%	869,213
07/23/2026	28.35	28.56	27.92	27.99	-1.89%	1,023,205
07/22/2026	28.62	28.68	28.49	28.53	-0.11%	707,298
07/21/2026	28.51	28.65	28.42	28.56	+1.38%	1,131,970
07/20/2026	28.30	28.50	28.14	28.17	+0.04%	682,043
07/17/2026	28.31	28.35	28.11	28.16	-2.12%	982,578
07/16/2026	28.60	28.85	28.60	28.77	+3.16%	995,515
07/15/2026	27.95	27.96	27.70	27.89	-0.71%	846,246
07/14/2026	28.02	28.20	28.01	28.09	+0.90%	899,170
07/13/2026	27.85	28.01	27.73	27.84	-0.32%	909,644
07/10/2026	27.78	28.06	27.75	27.93	+1.23%	872,845
07/09/2026	27.66	27.78	27.50	27.59	-0.50%	933,806
07/08/2026	28.04	28.09	27.61	27.73	-2.70%	997,423
07/07/2026	29.08	29.13	28.49	28.50	-3.81%	1,483,928
07/06/2026	29.32	29.69	29.26	29.63	+5.75%	2,263,352
07/02/2026	28.25	28.40	27.91	28.02	+2.79%	3,395,893
07/01/2026	27.14	27.38	27.00	27.26	+0.55%	1,804,452
06/30/2026	27.16	27.29	26.97	27.11	-0.62%	3,005,833
06/29/2026	27.11	27.34	27.06	27.28	+1.68%	1,613,764
06/26/2026	26.67	27.01	26.67	26.83	+2.64%	1,214,996