Free Trial

Honda Motor (HMC) Stock Chart & Stock Price History

Honda Motor logo
$29.51 -0.01 (-0.03%)
Closing price 05/23/2025 03:59 PM Eastern
Extended Trading
$29.62 +0.10 (+0.36%)
As of 05/23/2025 07:51 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Honda Motor Stock Price Performance

The Honda Motor (HMC) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 11.22%, with a year-to-date return of 3.36%. In the past month, the stock has decreased 2.35%, reflecting recent market activity.

As of the latest close, Honda Motor traded at $29.51 with a market cap of $46.06 billion and volume of 478,186 shares. Five years ago, the stock traded at $23.61, representing a 24.99% increase over that period. At the time, it had a market cap of $41.54 billion and a volume of 709,724 shares.

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.

5 Day
Performance
-0.27%
1 Month
Performance
-2.35%
3 Month
Performance
+6.75%
Year-To-Date
Performance
+3.36%
1 Year
Performance
-11.22%
5 Year
Performance
+24.99%

HMC Stock Chart for Sunday, May, 25, 2025

Honda Motor Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/23/2025$29.53$29.51
-0.05%
$29.53$29.24478,186 shs$46.06 billion
05/22/2025$29.83$29.53
-1.01%
$29.60$29.29436,459 shs$46.56 billion
05/21/2025$29.59$29.83
+0.79%
$30.14$29.81572,215 shs$46.55 billion
05/20/2025$29.26$29.59
+1.13%
$29.63$29.45488,453 shs$46.19 billion
05/19/2025$29.16$29.26
+0.36%
$29.28$29.00513,490 shs$45.67 billion
05/16/2025$28.81$29.16
+1.20%
$29.20$28.90638,583 shs$45.51 billion
05/15/2025$29.50$28.81
-2.34%
$28.86$28.63807,691 shs$44.97 billion
05/14/2025$29.60$29.50
-0.34%
$29.77$29.401.28 million shs$46.05 billion
05/13/2025$30.93$29.60
-4.29%
$29.68$28.801.97 million shs$46.20 billion
05/12/2025$30.45$30.93
+1.57%
$31.12$30.771.11 million shs$48.27 billion
05/09/2025$30.23$30.45
+0.73%
$30.62$30.36394,330 shs$47.53 billion
05/08/2025$30.37$30.23
-0.47%
$30.56$29.99767,926 shs$47.18 billion
05/07/2025$30.84$30.37
-1.51%
$30.51$30.18924,465 shs$47.40 billion
05/06/2025$30.80$30.84
+0.12%
$30.97$30.65662,182 shs$48.13 billion
05/05/2025$30.69$30.80
+0.35%
$30.95$30.68594,549 shs$48.07 billion
05/02/2025$30.38$30.69
+1.01%
$30.86$30.59563,084 shs$47.90 billion
05/01/2025$30.52$30.38
-0.45%
$30.59$30.32528,758 shs$47.42 billion
04/30/2025$30.82$30.52
-0.97%
$30.59$30.09469,020 shs$47.64 billion
04/29/2025$30.51$30.82
+1.02%
$30.87$30.51478,351 shs$48.11 billion
04/28/2025$30.22$30.51
+0.96%
$30.61$30.29705,155 shs$47.62 billion
04/25/2025$30.12$30.22
+0.33%
$30.27$29.88910,178 shs$47.17 billion
04/24/2025$29.73$30.12
+1.33%
$30.16$29.791.04 million shs$47.01 billion

This page (NYSE:HMC) was last updated on 5/25/2025 by MarketBeat.com Staff
From Our Partners