Free Trial

Honda Motor (HMC) Stock Chart & Stock Price History

→ Shocking $16T Elon Musk Crypto Leak (From Crypto 101 Media) (Ad)
Free HMC Stock Alerts
$32.20
-0.16 (-0.49%)
(As of 06/7/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Honda Motor Stock Price Performance

5 Day
Performance
-4.17%
1 Month
Performance
-4.99%
3 Month
Performance
-9.35%
6 Month
Performance
+5.66%
Year-To-Date
Performance
+4.17%
1 Year
Performance
+7.23%
Receive HMC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Honda Motor and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
The new masters of energy
According to one source, this new grid could soon provide energy to “one billion people in the world who don’t have access to electricity right now.” And early investors could make a fortune.
Click here to get all the details.

HMC Stock Chart for Saturday, June, 8, 2024

HMC Chart by TradingView

Honda Motor Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$32.36$32.20
-0.48%		$32.38$32.07808,835 shs$0.00
06/06/2024$32.40$32.36
-0.12%		$32.42$32.29641,849 shs$55.35 billion
06/05/2024$32.70$32.40
-0.92%		$32.40$32.03882,400 shs$0.00
06/04/2024$33.60$32.70
-2.69%		$33.04$32.65872,168 shs$0.00
06/03/2024$33.92$33.60
-0.94%		$33.73$33.37804,987 shs$0.00
05/31/2024$33.30$33.92
+1.85%		$33.96$33.50661,119 shs$0.00
05/30/2024$32.80$33.30
+1.52%		$33.41$33.092.66 million shs$0.00
05/29/2024$33.25$32.80
-1.35%		$32.94$32.701.12 million shs$0.00
05/28/2024$33.24$33.25
+0.03%		$33.37$33.19646,701 shs$56.88 billion
05/27/2024$33.24$33.24$33.25$32.92494,300 shs$0.00
05/24/2024$32.72$33.24
+1.60%		$33.24$32.92494,381 shs$0.00
05/23/2024$33.08$32.72
-1.10%		$33.10$32.65699,040 shs$55.96 billion
05/22/2024$33.38$33.08
-0.90%		$33.24$33.01446,708 shs$0.00
05/21/2024$33.86$33.38
-1.42%		$33.58$33.32582,310 shs$0.00
05/20/2024$33.24$33.86
+1.87%		$34.05$33.791.12 million shs$0.00
05/17/2024$32.82$33.24
+1.28%		$33.32$33.10616,163 shs$0.00
05/16/2024$33.85$32.82
-3.04%		$33.14$32.821.11 million shs$0.00
05/15/2024$33.54$33.85
+0.92%		$33.89$33.66712,460 shs$0.00
05/14/2024$33.79$33.54
-0.74%		$33.63$33.35830,894 shs$0.00
05/13/2024$33.78$33.79
+0.03%		$34.06$33.78843,468 shs$0.00
05/10/2024$33.95$33.79
-0.46%		$34.55$33.651.07 million shs$57.80 billion
05/09/2024$33.89$33.95
+0.16%		$33.97$33.77824,005 shs$58.07 billion
05/08/2024$34.33$33.89
-1.28%		$33.96$33.64739,944 shs$0.00
05/07/2024$34.96$34.33
-1.80%		$34.70$34.31796,941 shs$0.00
05/06/2024$34.59$34.96
+1.07%		$34.99$34.71494,978 shs$0.00
05/03/2024$34.38$34.58
+0.58%		$34.76$34.45743,846 shs$0.00
05/02/2024$33.81$34.38
+1.67%		$34.45$34.13646,696 shs$0.00
05/01/2024$34.01$33.81
-0.59%		$34.17$33.79964,244 shs$58.33 billion
04/30/2024$34.10$34.01
-0.26%		$34.39$34.001.15 million shs$57.90 billion
04/29/2024$33.85$34.10
+0.74%		$34.11$33.95887,943 shs$57.90 billion
04/26/2024$33.65$33.86
+0.61%		$33.90$33.631.29 million shs$58.86 billion
04/25/2024$34.41$33.65
-2.21%		$33.73$33.31694,636 shs$59.15 billion
04/24/2024$34.58$34.41
-0.49%		$34.70$34.33603,376 shs$58.86 billion
04/23/2024$34.54$34.58
+0.12%		$34.60$34.34790,760 shs$58.40 billion
04/22/2024$34.14$34.54
+1.17%		$34.65$34.191.00 million shs$58.40 billion
04/19/2024$34.45$34.14
-0.90%		$34.25$33.961.01 million shs$59.37 billion
04/18/2024$34.71$34.45
-0.75%		$34.78$34.43953,125 shs$60.09 billion
04/17/2024$35.14$34.71
-1.22%		$35.03$34.55776,348 shs$61.34 billion
04/16/2024$35.87$35.14
-2.04%		$35.35$35.081.02 million shs$61.75 billion
04/15/2024$36.10$35.87
-0.64%		$36.52$35.771.01 million shs$61.75 billion
Top 5 AI Stocks to Buy for 2024 (Ad)

The electric vehicle boom is accelerating – and fast.

Click to View The 5 Best AI Stocks to Invest In
04/12/2024$36.65$36.11
-1.47%		$36.49$36.071.01 million shs$62.57 billion
04/11/2024$36.58$36.65
+0.18%		$36.78$36.35491,116 shs$62.68 billion
04/10/2024$37.04$36.58
-1.23%		$36.78$36.50832,935 shs$62.57 billion
04/09/2024$37.01$37.04
+0.07%		$37.33$36.85906,537 shs$62.78 billion
04/08/2024$36.70$37.01
+0.84%		$37.26$36.85678,166 shs$62.78 billion
04/05/2024$36.18$36.71
+1.46%		$36.77$36.351.01 million shs$62.80 billion
04/04/2024$36.42$36.18
-0.66%		$36.89$36.18835,309 shs$61.89 billion
04/03/2024$36.36$36.42
+0.18%		$36.59$36.241.08 million shs$62.30 billion
04/02/2024$36.83$36.36
-1.29%		$36.44$36.22931,962 shs$62.19 billion
04/01/2024$37.23$36.83
-1.07%		$36.92$36.63782,046 shs$63.00 billion
03/29/2024$37.23$37.23$37.24$37.08600,894 shs$63.69 billion
03/28/2024$37.33$37.23
-0.25%		$37.24$37.08600,530 shs$63.69 billion
03/27/2024$37.27$37.33
+0.16%		$37.34$37.061.22 million shs$63.85 billion
03/26/2024$37.28$37.27
-0.03%		$37.37$37.201.90 million shs$63.75 billion
03/25/2024$37.68$37.28
-1.07%		$37.44$37.17651,942 shs$63.76 billion
03/22/2024$37.44$37.67
+0.61%		$37.90$37.611.31 million shs$64.44 billion
03/21/2024$37.06$37.44
+1.03%		$37.50$37.201.36 million shs$64.04 billion
03/20/2024$36.85$37.06
+0.58%		$37.16$36.853.76 million shs$63.39 billion
03/19/2024$36.43$36.85
+1.14%		$37.05$36.781.37 million shs$63.03 billion
03/18/2024$36.06$36.43
+1.03%		$36.68$36.362.25 million shs$62.32 billion
03/15/2024$35.25$36.07
+2.31%		$36.18$35.921.12 million shs$61.69 billion
03/14/2024$35.17$35.25
+0.23%		$35.49$35.18668,426 shs$60.30 billion
03/13/2024$35.21$35.17
-0.10%		$35.17$35.00620,594 shs$60.16 billion
03/12/2024$34.68$35.21
+1.53%		$35.26$34.99627,169 shs$60.22 billion
03/11/2024$35.52$34.68
-2.38%		$35.04$34.611.08 million shs$59.32 billion
03/08/2024$35.44$35.52
+0.23%		$35.97$35.50844,611 shs$60.76 billion
03/07/2024$36.22$35.44
-2.14%		$35.50$35.201.15 million shs$60.62 billion

Related Companies:
This page (NYSE:HMC) was last updated on 6/8/2024 by MarketBeat.com Staff

From Our Partners
Warren Buffett & 48 Members of Congress Are Buying ONE Sector…
Why are Warren Buffett, Jeff Bezos, Michael Bloomberg, “The Walmart Family”, Bill Gates, and 48 members of Con...
InvestorPlace | Sponsored
Breaking - The US Gov. Seized CITGO
Do you want an investment that can double or triple your money in the next three months? The US Court is cu...
Augury Research | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
Was the Great Financial Crisis fun?
The Great Financial Crisis, which actually started in the summer of 2007 and did not end until March of 2009, ...
Brooks Enterprises | Sponsored
Are You Positioned For The New Energy Goldrush?
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored
RSVP: Charles Payne’s Cash Flow Workshop
Did you know you could "cash flow" the stocks in your portfolio? Without selling a single share of stock? ...
Unstoppable Prosperity | Sponsored