Honda Motor Co Ltd ADR (HMC) Historical Stock Data
29.98 ↓0.33 (-1.09%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HMC is down -0.27% a day on average. There have been 10 days where Honda Motor Co Ltd ADR closed green and 20 days where HMC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-08 | 30.15 | 29.98 | ↓$0.17 (-0.56%) | 29.78 | 30.15 | 1.62M |
| 2025-01-07 | 30.50 | 30.31 | ↓$0.19 (-0.62%) | 30.19 | 30.57 | 2.30M |
| 2025-01-06 | 30.20 | 29.78 | ↓$0.42 (-1.39%) | 29.68 | 30.27 | 3.24M |
| 2025-01-03 | 28.50 | 28.65 | ↑$0.15 (0.53%) | 28.31 | 28.67 | 1.56M |
| 2025-01-02 | 28.59 | 28.43 | ↓$0.16 (-0.56%) | 28.19 | 28.61 | 1.35M |
| 2024-12-31 | 28.37 | 28.55 | ↑$0.18 (0.63%) | 28.37 | 28.77 | 1.45M |
| 2024-12-30 | 28.98 | 28.50 | ↓$0.48 (-1.66%) | 28.40 | 28.98 | 1.99M |
| 2024-12-27 | 29.00 | 28.76 | ↓$0.24 (-0.83%) | 28.58 | 29.10 | 3.09M |
| 2024-12-26 | 28.10 | 28.37 | ↑$0.27 (0.96%) | 27.86 | 28.46 | 3.23M |
| 2024-12-24 | 27.49 | 27.25 | ↓$0.24 (-0.87%) | 27.03 | 27.49 | 1.89M |
| 2024-12-23 | 27.33 | 26.93 | ↓$0.40 (-1.46%) | 26.32 | 27.49 | 6.26M |
| 2024-12-20 | 23.54 | 23.89 | ↑$0.35 (1.49%) | 23.41 | 24.10 | 2.52M |
| 2024-12-19 | 23.55 | 23.70 | ↑$0.15 (0.64%) | 23.49 | 23.84 | 2.39M |
| 2024-12-18 | 24.50 | 24.04 | ↓$0.46 (-1.88%) | 23.99 | 24.84 | 3.14M |
| 2024-12-17 | 25.00 | 25.26 | ↑$0.26 (1.04%) | 24.93 | 25.93 | 4.02M |
| 2024-12-16 | 25.23 | 25.02 | ↓$0.21 (-0.83%) | 24.97 | 25.24 | 1.96M |
| 2024-12-13 | 25.48 | 25.46 | ↓$0.02 (-0.08%) | 25.33 | 25.52 | 1.18M |
| 2024-12-12 | 25.67 | 25.56 | ↓$0.11 (-0.43%) | 25.54 | 25.70 | 1.39M |
| 2024-12-11 | 25.94 | 26.05 | ↑$0.11 (0.42%) | 25.81 | 26.07 | 1.11M |
| 2024-12-10 | 26.19 | 26.04 | ↓$0.15 (-0.57%) | 25.95 | 26.19 | 1.01M |
| 2024-12-09 | 26.13 | 26.12 | ↓$0.01 (-0.04%) | 26.09 | 26.46 | 1.59M |
| 2024-12-06 | 26.04 | 26.04 | ↑$0.00 (0.00%) | 25.81 | 26.10 | 1.73M |
| 2024-12-05 | 25.75 | 25.70 | ↓$0.05 (-0.19%) | 25.67 | 25.88 | 1.35M |
| 2024-12-04 | 25.88 | 25.78 | ↓$0.10 (-0.39%) | 25.75 | 25.94 | 1.39M |
| 2024-12-03 | 26.34 | 26.33 | ↓$0.01 (-0.04%) | 26.08 | 26.38 | 1.62M |
| 2024-12-02 | 25.95 | 26.06 | ↑$0.11 (0.42%) | 25.87 | 26.12 | 0.96M |
| 2024-11-29 | 25.90 | 25.90 | ↑$0.00 (0.00%) | 25.71 | 25.93 | 588.59K |
| 2024-11-27 | 25.80 | 25.63 | ↓$0.17 (-0.66%) | 25.56 | 25.81 | 1.55M |
| 2024-11-26 | 26.16 | 25.87 | ↓$0.29 (-1.11%) | 25.81 | 26.20 | 1.45M |
| 2024-11-25 | 26.68 | 26.67 | ↓$0.01 (-0.04%) | 26.63 | 26.84 | 0.95M |
Create an account or log in to view more rows.
$HMC Buy the dip
$HMC Fake dip news.
$HMC Short again!! 😀 😀
$HMC Rug pull soon?
$HMC Growth/Value
$HMC starting to gap up a little
$HMC weak
$HMC Bull flag forming?
$HMC headed back to all time highs shortly
$HMC not good