Honda Motor Co Ltd ADR (HMC) Historical Stock Data
29.66 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HMC is up 0.10% a day on average. There have been 19 days where Honda Motor Co Ltd ADR closed green and 11 days where HMC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 29.96 | 29.66 | ↓$0.30 (-1.00%) | 29.65 | 29.97 | 858.58K |
| 2025-12-03 | 28.96 | 29.36 | ↑$0.40 (1.38%) | 28.93 | 29.38 | 1.16M |
| 2025-12-02 | 29.41 | 29.45 | ↑$0.04 (0.14%) | 29.22 | 29.47 | 1.21M |
| 2025-12-01 | 29.79 | 29.77 | ↓$0.02 (-0.07%) | 29.68 | 29.99 | 0.98M |
| 2025-11-28 | 30.15 | 30.25 | ↑$0.11 (0.35%) | 30.10 | 30.26 | 348.61K |
| 2025-11-26 | 30.08 | 30.30 | ↑$0.22 (0.73%) | 30.05 | 30.34 | 821.83K |
| 2025-11-25 | 29.72 | 29.96 | ↑$0.24 (0.81%) | 29.65 | 29.99 | 1.07M |
| 2025-11-24 | 29.52 | 29.82 | ↑$0.30 (1.02%) | 29.50 | 29.86 | 466.96K |
| 2025-11-21 | 29.27 | 29.58 | ↑$0.31 (1.06%) | 29.27 | 29.69 | 1.10M |
| 2025-11-20 | 28.95 | 28.48 | ↓$0.47 (-1.62%) | 28.42 | 28.98 | 1.10M |
| 2025-11-19 | 29.18 | 29.33 | ↑$0.15 (0.51%) | 29.18 | 29.49 | 1.19M |
| 2025-11-18 | 28.91 | 28.96 | ↑$0.05 (0.17%) | 28.75 | 29.06 | 1.16M |
| 2025-11-17 | 29.39 | 29.00 | ↓$0.39 (-1.33%) | 28.90 | 29.39 | 821.13K |
| 2025-11-14 | 30.07 | 30.07 | ↑$0.00 (0.00%) | 30.00 | 30.21 | 0.98M |
| 2025-11-13 | 30.14 | 29.73 | ↓$0.41 (-1.36%) | 29.70 | 30.17 | 822.01K |
| 2025-11-12 | 29.99 | 30.04 | ↑$0.05 (0.17%) | 29.99 | 30.16 | 0.98M |
| 2025-11-11 | 29.65 | 29.70 | ↑$0.05 (0.17%) | 29.64 | 29.85 | 787.38K |
| 2025-11-10 | 29.51 | 29.48 | ↓$0.03 (-0.10%) | 29.26 | 29.58 | 0.92M |
| 2025-11-07 | 29.50 | 29.81 | ↑$0.31 (1.05%) | 29.47 | 29.89 | 1.07M |
| 2025-11-06 | 30.50 | 30.41 | ↓$0.09 (-0.30%) | 30.34 | 30.54 | 1.27M |
| 2025-11-05 | 30.56 | 30.88 | ↑$0.32 (1.05%) | 30.54 | 30.97 | 707.66K |
| 2025-11-04 | 30.88 | 30.71 | ↓$0.17 (-0.55%) | 30.71 | 30.95 | 744.50K |
| 2025-11-03 | 30.49 | 30.57 | ↑$0.08 (0.26%) | 30.44 | 30.60 | 810.44K |
| 2025-10-31 | 30.51 | 30.50 | ↓$0.01 (-0.03%) | 30.36 | 30.59 | 0.93M |
| 2025-10-30 | 31.07 | 31.07 | ↑$0.00 (0.00%) | 31.06 | 31.29 | 1.02M |
| 2025-10-29 | 31.37 | 31.19 | ↓$0.18 (-0.57%) | 31.09 | 31.40 | 1.55M |
| 2025-10-28 | 31.69 | 31.93 | ↑$0.24 (0.76%) | 31.62 | 31.97 | 1.11M |
| 2025-10-27 | 31.78 | 31.75 | ↓$0.03 (-0.09%) | 31.66 | 31.85 | 0.94M |
| 2025-10-24 | 31.48 | 31.52 | ↑$0.04 (0.13%) | 31.43 | 31.58 | 752.80K |
| 2025-10-23 | 31.52 | 31.59 | ↑$0.07 (0.22%) | 31.50 | 31.65 | 778.29K |
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