Free Trial

Honda Motor (HMC) Stock Chart & Stock Price History

Honda Motor logo
$30.69 +0.36 (+1.19%)
Closing price 05/2/2025 03:59 PM Eastern
Extended Trading
$30.65 -0.04 (-0.13%)
As of 05/2/2025 07:59 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

5 Day
Performance
-0.42%
1 Month
Performance
+22.66%
3 Month
Performance
+11.42%
6 Month
Performance
+1.39%
Year-To-Date
Performance
+7.50%
1 Year
Performance
-11.27%
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.

HMC Stock Chart for Sunday, May, 4, 2025

Honda Motor Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
04/23/2025$29.79$29.73
-0.22%
$30.29$29.621.33 million shs$46.40 billion
04/22/2025$29.19$29.79
+2.06%
$29.94$29.57927,583 shs$46.50 billion
04/21/2025$29.09$29.19
+0.35%
$29.42$28.951.06 million shs$45.56 billion
04/18/2025$29.09$29.09$29.24$28.931.31 million shs$45.40 billion
04/17/2025$28.45$29.09
+2.25%
$29.24$28.931.31 million shs$45.40 billion
04/16/2025$28.59$28.45
-0.48%
$28.74$28.21816,023 shs$44.41 billion
04/15/2025$28.17$28.59
+1.48%
$28.90$28.47893,612 shs$44.62 billion
04/14/2025$27.62$28.17
+2.00%
$28.35$27.681.07 million shs$43.97 billion
04/11/2025$26.63$27.62
+3.72%
$27.65$26.95948,832 shs$43.11 billion
04/10/2025$27.65$26.63
-3.69%
$27.05$26.031.48 million shs$41.56 billion
04/09/2025$25.23$27.65
+9.57%
$27.83$25.262.42 million shs$43.16 billion
04/09/2025$25.23$27.65
+9.57%
$27.83$25.262.42 million shs$43.16 billion
04/08/2025$25.35$25.23
-0.44%
$26.61$24.941.78 million shs$39.39 billion
04/08/2025$25.35$25.23
-0.44%
$26.61$24.941.78 million shs$39.39 billion
04/07/2025$25.02$25.35
+1.30%
$26.24$24.562.19 million shs$39.56 billion
04/04/2025$26.36$25.02
-5.07%
$25.30$24.561.83 million shs$39.05 billion
04/03/2025$27.34$26.36
-3.60%
$26.96$26.291.56 million shs$41.14 billion

This page (NYSE:HMC) was last updated on 5/4/2025 by MarketBeat.com Staff
From Our Partners