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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	34.03	34.02	34.02	34.17	33.97	548,606
September 09, 2025	34.63	34.67	34.67	34.69	34.4	423,108
September 08, 2025	34.49	34.85	34.85	34.89	34.32	926,364
September 05, 2025	34.38	34.35	34.35	34.61	34.22	564,078
September 04, 2025	33.82	34.18	34.18	34.21	33.82	696,700
September 03, 2025	33.54	33.54	33.54	33.72	33.52	784,508
September 02, 2025	33.4	33.72	33.72	33.73	33.38	689,112
August 29, 2025	33.39	33.4	33.4	33.44	33.24	761,600
August 28, 2025	33.95	33.96	33.96	34.02	33.91	566,983
August 27, 2025	33.74	33.88	33.88	33.88	33.56	805,732
August 26, 2025	33.95	34.1	34.1	34.11	33.84	777,200
August 25, 2025	34.53	34.27	34.27	34.57	34.26	687,325
August 22, 2025	34.06	34.61	34.61	34.66	34.02	1.07M
August 21, 2025	33.88	33.92	33.92	33.96	33.78	520,902
August 20, 2025	34.56	34.52	34.52	34.7	34.47	990,720
August 19, 2025	33.93	34.03	34.03	34.17	33.93	852,673
August 18, 2025	33.66	33.98	33.98	33.98	33.62	779,126
August 15, 2025	33.47	33.39	33.39	33.63	33.35	570,711
August 14, 2025	33.03	33.25	33.25	33.26	33	670,201
August 13, 2025	33.25	33.4	33.4	33.47	33.25	1.02M
August 12, 2025	33.42	33.55	33.55	33.64	33.41	955,168
August 11, 2025	32.57	32.7	32.7	32.82	32.57	812,519
August 08, 2025	32.77	32.56	32.56	32.78	32.56	1.24M
August 07, 2025	31.67	31.46	31.46	31.77	31.38	851,232
August 06, 2025	32.68	32.38	32.38	32.96	32.17	1.09M
August 05, 2025	31.53	31.62	31.62	31.73	31.52	888,587
August 04, 2025	31.58	31.71	31.71	31.73	31.53	927,683
August 01, 2025	31.57	31.33	31.33	31.61	31.01	954,283
July 31, 2025	31.43	31.24	31.24	31.6	31.18	1.09M
July 30, 2025	32.18	31.85	31.85	32.19	31.74	1.27M
July 29, 2025	33	32.79	32.79	33.01	32.71	1.77M
July 28, 2025	33.51	33.24	33.24	33.56	33.16	1.09M
July 25, 2025	33.08	33.11	33.11	33.13	32.73	1.49M
July 24, 2025	33.52	33.59	33.59	33.94	33.46	1.51M
July 23, 2025	33.51	34.4	34.4	34.51	33.51	3.76M
July 22, 2025	30.28	30.41	30.41	30.45	30.25	732,416
July 21, 2025	30.21	30.32	30.32	30.5	30.09	728,200
July 18, 2025	30.19	30	30	30.24	29.96	608,383
July 17, 2025	30.08	30.36	30.36	30.4	30.06	1.07M
July 16, 2025	30.33	30.55	30.55	30.56	30.26	851,076
July 15, 2025	30.99	30.81	30.81	31.02	30.79	856,103
July 14, 2025	30.88	31.08	31.08	31.09	30.85	725,532
July 11, 2025	30.63	30.71	30.71	30.71	30.54	760,948
July 10, 2025	30.44	30.75	30.75	30.79	30.37	1.79M
July 09, 2025	30.3	30.6	30.6	30.61	30.24	1.55M
July 08, 2025	29.31	29.77	29.77	29.78	29.29	1.51M
July 07, 2025	29.39	29.11	29.11	29.53	28.99	1.26M
July 03, 2025	30.1	30.28	30.28	30.34	30.06	554,113
July 02, 2025	29.72	29.68	29.68	29.72	29.47	1.26M
July 01, 2025	29.11	29.2	29.2	29.46	29.03	1.34M
June 30, 2025	29	28.83	28.83	29.08	28.82	1.1M
June 27, 2025	29.63	29.7	29.7	29.93	29.55	1.2M
June 26, 2025	28.61	28.81	28.81	28.84	28.58	845,200
June 25, 2025	28.64	28.59	28.59	28.71	28.58	894,839
June 24, 2025	28.75	28.88	28.88	28.92	28.7	699,860
June 23, 2025	28.63	28.7	28.7	28.71	28.4	958,816
June 20, 2025	29.4	29.14	29.14	29.44	29.14	596,997
June 18, 2025	29.76	29.65	29.65	29.8	29.62	494,292

Honda Motor Co., Ltd. (HMC) NYSE