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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	29.96	30.27	30.27	30.28	29.69	926,702
February 19, 2026	30.49	30.34	30.34	30.49	30.26	735,792
February 18, 2026	31.01	30.92	30.92	31.11	30.86	816,122
February 17, 2026	30.86	31.13	31.13	31.16	30.71	927,000
February 13, 2026	31.43	31.78	31.78	31.84	31.4	789,218
February 12, 2026	31.67	31.43	31.43	31.91	31.28	1.14M
February 11, 2026	31.53	32.4	32.4	32.48	31.53	1.34M
February 10, 2026	32.41	31.21	31.21	32.48	31.2	1.59M
February 09, 2026	31.7	31.76	31.76	31.87	31.49	1.68M
February 06, 2026	32.5	32.82	32.82	32.85	32.42	1.51M
February 05, 2026	31.37	31.37	31.37	31.56	31.3	1.43M
February 04, 2026	31.38	31.62	31.62	31.83	31.18	1.73M
February 03, 2026	30.35	30.58	30.58	30.71	30.21	1.5M
February 02, 2026	30.37	30.73	30.73	30.73	30.32	1.23M
January 30, 2026	30.27	30.33	30.33	30.41	30.16	858,480
January 29, 2026	29.98	30.29	30.29	30.29	29.78	1.39M
January 28, 2026	29.55	29.42	29.42	29.55	29.32	1.3M
January 27, 2026	30.03	29.93	29.93	30.09	29.9	877,700
January 26, 2026	30.23	30	30	30.26	29.96	822,200
January 23, 2026	30.78	30.42	30.42	30.78	30.29	1.04M
January 22, 2026	31.16	31.22	31.22	31.3	31.15	638,616
January 21, 2026	30.51	31.19	31.19	31.19	30.51	1.26M
January 20, 2026	30.38	30.3	30.3	30.52	30.27	849,848
January 16, 2026	30.96	30.85	30.85	31.01	30.82	847,259
January 15, 2026	31.3	31.11	31.11	31.34	31.04	740,649
January 14, 2026	30.82	30.74	30.74	30.93	30.68	780,100
January 13, 2026	30.42	30.61	30.61	30.65	30.4	1.55M
January 12, 2026	30.67	30.89	30.89	30.93	30.62	993,300
January 09, 2026	30.18	30.65	30.65	30.69	30.18	1.49M
January 08, 2026	29.22	29.8	29.8	29.86	29.22	1.24M
January 07, 2026	29.47	29.27	29.27	29.47	29.24	897,437
January 06, 2026	29.85	29.52	29.52	29.85	29.47	1.46M
January 05, 2026	29.88	30.06	30.06	30.13	29.83	1.2M
January 02, 2026	29.7	29.96	29.96	30	29.67	1.64M
December 31, 2025	29.59	29.48	29.48	29.6	29.47	669,254
December 30, 2025	29.67	29.62	29.62	29.73	29.59	770,890
December 29, 2025	29.64	29.64	29.64	29.74	29.61	1.28M
December 26, 2025	29.73	29.8	29.8	29.84	29.68	1.12M
December 24, 2025	30.05	30.11	30.11	30.14	29.97	515,800
December 23, 2025	30.11	30.12	30.12	30.19	30.06	674,925
December 22, 2025	30.23	30.24	30.24	30.32	30.19	753,963
December 19, 2025	30.05	30.12	30.12	30.28	30.05	1.12M
December 18, 2025	30.03	30.01	30.01	30.1	29.86	1.75M
December 17, 2025	30.51	30.35	30.35	30.69	30.33	756,300
December 16, 2025	30.86	30.72	30.72	30.95	30.64	698,174
December 15, 2025	31.18	31.13	31.13	31.28	31	893,438
December 12, 2025	30.86	30.93	30.93	30.99	30.83	1.04M
December 11, 2025	30.54	30.82	30.82	30.84	30.53	1.11M
December 10, 2025	30.23	30.56	30.56	30.6	30.19	1.24M
December 09, 2025	29.64	29.79	29.79	30.03	29.64	1.59M
December 08, 2025	29.41	29.35	29.35	29.43	29.28	1.1M
December 05, 2025	29.46	29.43	29.43	29.59	29.42	1.19M
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

Honda Motor Co., Ltd. (HMC) NYSE