Honda Motor Co., Ltd. - HMC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	29.79	29.66	29.66	29.98	29.65	858,576
December 03, 2025	28.96	29.36	29.36	29.37	28.93	1.16M
December 02, 2025	29.41	29.45	29.45	29.47	29.22	1.27M
December 01, 2025	29.79	29.77	29.77	29.99	29.68	1.05M
November 28, 2025	30.15	30.25	30.25	30.26	30.1	348,793
November 26, 2025	30.08	30.3	30.3	30.34	30.05	985,449
November 25, 2025	29.72	29.96	29.96	29.99	29.65	1.07M
November 24, 2025	29.52	29.82	29.82	29.86	29.5	533,314
November 21, 2025	29.27	29.58	29.58	29.68	29.27	1.02M
November 20, 2025	28.95	28.48	28.48	28.98	28.42	1.17M
November 19, 2025	29.18	29.33	29.33	29.49	29.18	1.26M
November 18, 2025	28.91	28.96	28.96	29.06	28.75	1.23M
November 17, 2025	29.39	29	29	29.39	28.89	869,000
November 14, 2025	30.07	30.07	30.07	30.21	29.99	1.11M
November 13, 2025	30.14	29.73	29.73	30.17	29.7	858,112
November 12, 2025	29.98	30.04	30.04	30.16	29.98	906,430
November 11, 2025	29.65	29.7	29.7	29.85	29.64	793,600
November 10, 2025	29.51	29.48	29.48	29.58	29.26	918,400
November 07, 2025	29.5	29.81	29.81	29.89	29.47	1.07M
November 06, 2025	30.5	30.41	30.41	30.54	30.34	1.27M
November 05, 2025	30.56	30.88	30.88	30.97	30.54	768,800
November 04, 2025	30.88	30.71	30.71	30.96	30.71	792,814
November 03, 2025	30.49	30.57	30.57	30.6	30.44	878,735
October 31, 2025	30.51	30.5	30.5	30.59	30.36	993,469
October 30, 2025	31.07	31.07	31.07	31.29	31.06	1.03M
October 29, 2025	31.37	31.19	31.19	31.4	31.08	1.59M
October 28, 2025	31.69	31.93	31.93	31.97	31.62	908,341
October 27, 2025	31.78	31.75	31.75	31.85	31.66	1.02M
October 24, 2025	31.48	31.52	31.52	31.58	31.43	752,803
October 23, 2025	31.52	31.59	31.59	31.65	31.49	778,286
October 22, 2025	31.87	31.84	31.84	31.97	31.61	931,523
October 21, 2025	30.87	31.28	31.28	31.32	30.78	1.08M
October 20, 2025	31.11	31.28	31.28	31.34	31.11	497,291
October 17, 2025	30.5	30.82	30.82	30.84	30.45	601,870
October 16, 2025	30.78	30.6	30.6	30.83	30.45	704,349
October 15, 2025	30.69	30.8	30.8	30.92	30.59	688,744
October 14, 2025	30.05	30.63	30.63	30.68	30.05	858,327
October 13, 2025	30.2	30.14	30.14	30.25	30.01	720,878
October 10, 2025	30.38	29.84	29.84	30.46	29.81	967,060
October 09, 2025	30.98	30.65	30.65	30.98	30.58	656,732
October 08, 2025	31.51	31.45	31.45	31.52	31.37	472,800
October 07, 2025	31.86	31.74	31.74	31.91	31.68	922,144
October 06, 2025	31.8	31.91	31.91	32	31.79	785,701
October 03, 2025	30.97	31.37	31.37	31.42	30.97	2.62M
October 02, 2025	30.83	30.55	30.55	30.83	30.45	662,324
October 01, 2025	30.93	30.83	30.83	31.03	30.79	1.01M
September 30, 2025	30.86	30.8	30.8	30.99	30.68	1.38M
September 29, 2025	32	31.78	31.78	32.16	31.64	977,133
September 26, 2025	33.33	33.11	33.11	33.39	33.06	1.69M
September 25, 2025	33.35	33.4	33.4	33.45	33.21	468,832
September 24, 2025	33.41	33.49	33.49	33.56	33.35	712,671
September 23, 2025	33.95	33.88	33.88	34.16	33.87	639,280
September 22, 2025	33.63	33.78	33.78	33.85	33.6	598,641
September 19, 2025	33.32	33.35	33.35	33.47	33.29	1.15M
September 18, 2025	33.62	33.78	33.78	33.8	33.47	964,500
September 17, 2025	33.93	34.12	34.12	34.44	33.93	640,200
September 16, 2025	33.83	33.9	33.9	33.96	33.8	544,264
September 15, 2025	33.64	33.73	33.73	33.75	33.54	511,384
September 12, 2025	33.63	33.53	33.53	33.7	33.5	421,906
September 11, 2025	33.72	33.96	33.96	34.08	33.68	834,756

Honda Motor Co., Ltd. (HMC) NYSE