S&P 500$7,489.72
+0.70%
2m
DOW 30$52,485.03
+0.53%
2m
NASDAQ 100$28,274.20
+0.60%
2m
Russell 2000$291.20
-0.48%
2m
Russell 1000$408.38
+0.64%
2m
S&P 400$3,758.64
-0.15%
2m
S&P 600$1,768.56
-0.09%
2m

Honda Motor Sp ADR (HMC)

NYSE

$29.68-$0.43 (-1.44%)

Price as of Aug 03, 2026 6:41 PM EDT

$39.1B
Market Cap
0.82%
1-Year Change
Auto Manufacturers
Industry

1 Month
+11.07%

Low Price$27.59

High Price$30.72
3 Months
+23.71%

Low Price$23.98

High Price$30.72
1 Year
+0.82%

Low Price$23.49

High Price$33.22

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
06/25/2026	26.08	26.32	26.00	26.14	+1.48%	980,096
06/24/2026	25.59	25.92	25.59	25.76	+0.70%	2,120,728
06/23/2026	25.71	25.75	25.55	25.58	-1.58%	3,653,976
06/22/2026	26.26	26.44	25.94	25.99	-1.03%	2,157,666
06/18/2026	26.36	26.42	26.22	26.26	+0.27%	2,540,938
06/17/2026	26.54	26.71	26.17	26.19	-2.46%	2,377,377
06/16/2026	26.75	26.98	26.74	26.85	-0.44%	1,608,405
06/15/2026	27.24	27.36	26.96	26.97	+2.00%	1,978,130
06/12/2026	26.55	26.56	26.35	26.44	-2.33%	1,388,991
06/11/2026	26.50	27.14	26.48	27.07	+3.68%	2,493,782
06/10/2026	26.63	26.73	26.11	26.11	-2.25%	1,889,354
06/09/2026	27.04	27.13	26.45	26.71	-0.96%	2,710,857
06/08/2026	27.04	27.28	26.92	26.97	+1.01%	2,325,037
06/05/2026	27.26	27.26	26.58	26.70	-4.40%	1,825,911
06/04/2026	28.10	28.25	27.90	27.93	+0.79%	2,597,933
06/03/2026	27.71	27.98	27.54	27.71	+4.65%	2,731,659
06/02/2026	26.30	26.71	26.14	26.48	+0.91%	2,123,651
06/01/2026	26.29	26.30	26.09	26.24	-2.78%	1,794,348
05/29/2026	27.28	27.32	26.95	26.99	-1.10%	1,901,245
05/28/2026	26.95	27.38	26.95	27.29	+1.53%	1,661,462
05/27/2026	26.66	26.93	26.64	26.88	+1.74%	1,295,470
05/26/2026	26.57	26.62	26.40	26.42	-0.19%	1,590,426
05/22/2026	26.39	26.61	26.30	26.47	+0.80%	1,410,478
05/21/2026	25.95	26.41	25.90	26.26	+1.51%	3,087,774
05/20/2026	25.47	25.91	25.40	25.87	+2.17%	1,871,302
05/19/2026	25.18	25.46	25.12	25.32	+0.44%	2,130,929
05/18/2026	25.53	25.61	25.10	25.21	-3.71%	4,381,742
05/15/2026	26.45	26.66	26.17	26.18	+1.99%	3,564,267
05/14/2026	24.97	25.81	24.92	25.67	+5.33%	2,703,300
05/14/2026	-$4.24 Earnings
05/13/2026	24.12	24.52	24.12	24.37	+1.08%	1,978,797
05/12/2026	23.98	24.12	23.80	24.11	+0.54%	1,846,569
05/11/2026	24.02	24.10	23.95	23.98	-2.16%	1,868,660
05/08/2026	24.22	24.54	24.22	24.51	+1.87%	1,414,820
05/07/2026	24.36	24.36	24.01	24.06	-2.63%	1,741,174
05/06/2026	24.63	24.81	24.55	24.71	+2.28%	1,411,308
05/05/2026	23.94	24.24	23.89	24.16	+1.26%	1,074,237
05/04/2026	24.10	24.21	23.83	23.86	-0.95%	1,377,333
05/01/2026	24.26	24.29	24.05	24.09	-1.03%	1,217,492
04/30/2026	23.96	24.42	23.89	24.34	+1.42%	2,369,028
04/29/2026	24.17	24.17	23.94	24.00	-0.83%	1,227,545
04/28/2026	24.36	24.36	24.07	24.20	-0.70%	1,187,150
04/27/2026	24.34	24.48	24.28	24.37	+0.12%	1,554,523
04/24/2026	24.41	24.41	24.19	24.34	-0.57%	1,379,543
04/23/2026	24.60	24.70	24.26	24.48	-0.57%	1,745,484
04/22/2026	24.95	24.96	24.58	24.62	-1.28%	1,753,373
04/21/2026	25.33	25.33	24.92	24.94	-1.66%	1,947,213
04/20/2026	25.31	25.39	25.23	25.36	+1.44%	1,680,851
04/17/2026	24.82	25.41	24.71	25.00	+2.63%	2,399,668
04/16/2026	24.46	24.61	24.23	24.36	+0.41%	2,326,265
04/15/2026	24.33	24.41	24.22	24.26	+0.41%	1,573,809
04/14/2026	24.20	24.34	24.08	24.16	-0.17%	2,175,336
04/13/2026	23.67	24.25	23.59	24.20	+0.67%	3,114,883
04/10/2026	24.23	24.28	24.01	24.04	-1.35%	1,433,628
04/09/2026	24.09	24.40	23.97	24.37	-0.53%	1,703,938
04/08/2026	24.44	24.68	24.35	24.50	+4.30%	3,112,676
04/07/2026	23.61	23.61	23.25	23.49	-1.47%	3,167,525
04/06/2026	23.87	23.99	23.77	23.84	-1.28%	1,374,049
04/02/2026	23.90	24.24	23.78	24.15	-0.66%	2,187,293
04/01/2026	24.46	24.56	24.27	24.31	0.00%	1,403,318
03/31/2026	23.88	24.41	23.83	24.31	+2.79%	1,888,080
03/30/2026	24.27	24.38	23.62	23.65	-0.15%	1,433,793
03/30/2026	$0.65 Dividend
03/27/2026	24.22	24.27	23.65	23.69	-0.98%	1,246,518
03/26/2026	24.03	24.28	23.90	23.92	-0.77%	1,006,176
03/25/2026	24.26	24.33	23.97	24.10	-0.04%	1,517,205
03/24/2026	23.92	24.29	23.92	24.11	+0.16%	1,821,349
03/23/2026	24.14	24.26	23.92	24.08	+2.57%	1,383,464
03/20/2026	24.01	24.01	23.43	23.47	-1.99%	1,802,342
03/19/2026	23.75	24.10	23.68	23.95	-0.81%	1,854,401
03/18/2026	24.41	24.60	24.13	24.14	-2.63%	1,455,759
03/17/2026	24.92	25.12	24.80	24.80	-0.86%	2,217,941
03/16/2026	24.97	25.10	24.83	25.01	-0.31%	2,309,309
03/13/2026	25.25	25.34	25.08	25.09	-1.19%	2,287,187
03/12/2026	25.23	25.41	25.03	25.39	-5.27%	3,900,673