Honda Motor Co Ltd ADR (HMC) Historical Stock Data
30.47 ↑0.24 (0.79%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HMC is up 0.33% a day on average. There have been 17 days where Honda Motor Co Ltd ADR closed green and 13 days where HMC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 30.53 | 30.47 | ↓$0.06 (-0.20%) | 30.36 | 30.62 | 368.47K |
| 2025-05-08 | 30.00 | 30.23 | ↑$0.23 (0.78%) | 29.99 | 30.56 | 767.80K |
| 2025-05-07 | 30.43 | 30.38 | ↓$0.05 (-0.16%) | 30.18 | 30.51 | 877.08K |
| 2025-05-06 | 30.73 | 30.79 | ↑$0.06 (0.20%) | 30.65 | 30.97 | 662.18K |
| 2025-05-05 | 30.68 | 30.80 | ↑$0.13 (0.41%) | 30.68 | 30.95 | 594.41K |
| 2025-05-02 | 30.80 | 30.68 | ↓$0.12 (-0.39%) | 30.59 | 30.85 | 519.37K |
| 2025-05-01 | 30.43 | 30.33 | ↓$0.10 (-0.33%) | 30.32 | 30.59 | 528.61K |
| 2025-04-30 | 30.22 | 30.51 | ↑$0.29 (0.96%) | 30.10 | 30.59 | 468.89K |
| 2025-04-29 | 30.51 | 30.80 | ↑$0.29 (0.95%) | 30.51 | 30.87 | 478.53K |
| 2025-04-28 | 30.37 | 30.51 | ↑$0.14 (0.46%) | 30.29 | 30.61 | 705.14K |
| 2025-04-25 | 30.01 | 30.21 | ↑$0.20 (0.67%) | 29.88 | 30.27 | 0.91M |
| 2025-04-24 | 29.79 | 30.14 | ↑$0.35 (1.17%) | 29.79 | 30.16 | 1.04M |
| 2025-04-23 | 30.00 | 29.68 | ↓$0.32 (-1.07%) | 29.62 | 30.29 | 1.33M |
| 2025-04-22 | 29.69 | 29.79 | ↑$0.10 (0.34%) | 29.57 | 29.94 | 0.93M |
| 2025-04-21 | 29.35 | 29.16 | ↓$0.19 (-0.65%) | 28.95 | 29.42 | 1.06M |
| 2025-04-17 | 29.00 | 29.12 | ↑$0.12 (0.41%) | 28.93 | 29.24 | 1.32M |
| 2025-04-16 | 28.45 | 28.46 | ↑$0.01 (0.04%) | 28.21 | 28.74 | 816.44K |
| 2025-04-15 | 28.67 | 28.57 | ↓$0.10 (-0.35%) | 28.47 | 28.90 | 893.67K |
| 2025-04-14 | 27.74 | 28.15 | ↑$0.41 (1.48%) | 27.68 | 28.35 | 1.07M |
| 2025-04-11 | 27.03 | 27.62 | ↑$0.59 (2.18%) | 26.95 | 27.65 | 0.95M |
| 2025-04-10 | 26.92 | 26.61 | ↓$0.31 (-1.15%) | 26.03 | 27.05 | 1.52M |
| 2025-04-09 | 25.43 | 27.62 | ↑$2.19 (8.61%) | 25.26 | 27.83 | 2.42M |
| 2025-04-08 | 26.45 | 25.22 | ↓$1.23 (-4.65%) | 24.94 | 26.61 | 1.78M |
| 2025-04-07 | 24.76 | 25.34 | ↑$0.58 (2.34%) | 24.56 | 26.24 | 2.19M |
| 2025-04-04 | 25.20 | 25.00 | ↓$0.20 (-0.79%) | 24.56 | 25.30 | 1.83M |
| 2025-04-03 | 26.73 | 26.34 | ↓$0.39 (-1.46%) | 26.29 | 26.96 | 1.56M |
| 2025-04-02 | 27.01 | 27.31 | ↑$0.30 (1.11%) | 26.95 | 27.36 | 1.03M |
| 2025-04-01 | 27.04 | 26.80 | ↓$0.24 (-0.89%) | 26.66 | 27.04 | 0.91M |
| 2025-03-31 | 26.61 | 27.13 | ↑$0.52 (1.95%) | 26.53 | 27.18 | 884.12K |
| 2025-03-28 | 27.87 | 27.26 | ↓$0.61 (-2.19%) | 27.20 | 27.89 | 1.61M |
Create an account or log in to view more rows.
$HMC Futes looking great
$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