NYSE · HMC

Honda Motor Co., Ltd.

Consumer Cyclical · Auto - Manufacturers

$32.42

Down-$0.11 (-0.34%)

Updated Sep 23, 2026, 4:53 AM

SID Score

7.1/10

Composite research score

Smart Money

58/100

Neutral

Price performance

HMC price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

HMC OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Sep 22, 2026	$32.58	$32.64	$32.415	$32.42	640.12K
Sep 21, 2026	$32.66	$32.73	$32.415	$32.53	1.5M
Sep 18, 2026	$32.32	$32.35	$32.045	$32.20	905.83K
Sep 17, 2026	$32.80	$33.06	$32.52	$32.53	989.32K
Sep 16, 2026	$32.57	$32.595	$31.97	$32.11	1.11M
Sep 15, 2026	$32.38	$32.38	$32.20	$32.21	439.93K
Sep 14, 2026	$32.50	$32.615	$32.15	$32.49	506.88K
Sep 11, 2026	$32.50	$32.705	$32.475	$32.52	650.43K
Sep 10, 2026	$31.54	$31.795	$31.505	$31.62	591.38K
Sep 9, 2026	$31.50	$31.78	$31.29	$31.30	776.96K
Sep 8, 2026	$31.55	$31.6591	$31.05	$31.06	767.2K
Sep 4, 2026	$32.54	$32.73	$32.36	$32.67	712.76K
Sep 3, 2026	$32.90	$33.1099	$32.84	$33.04	895.24K
Sep 2, 2026	$31.93	$32.49	$31.93	$32.44	833.8K
Sep 1, 2026	$32.16	$32.27	$31.985	$32.03	742.82K
Aug 31, 2026	$32.00	$32.23	$31.925	$31.96	743.02K
Aug 28, 2026	$31.97	$32.12	$31.73	$31.86	692.87K
Aug 27, 2026	$31.26	$31.50	$31.09	$31.33	770.41K
Aug 26, 2026	$31.65	$31.65	$31.3925	$31.41	825.95K
Aug 25, 2026	$32.02	$32.02	$31.61	$31.80	762.08K