34.18
price up icon1.91%   0.64
after-market After Hours: 34.35 0.17 +0.50%
loading

Honda Motor Adr Stock (HMC) Price History

The historical daily chart and data for Honda Motor Adr stock (HMC), adjusted for splits and dividends, show that the latest closing stock price as of September 04, 2025, is $34.18.
  • Honda Motor Adr all-time high stock price is $38.36, occurred on January 30, 2014.
  • The lowest Honda Motor Adr stock price recorded was $19.38 on March 23, 2020. Since then, Honda Motor Adr's stock price has risen over 76.37% to $34.18 now.
  • The 52-week high stock price for HMC is $34.70, representing a 1.52% increase from the current share price, occurred on August 20, 2025.
  • The 52-week low stock price for HMC is $23.41, indicating a -31.51% decrease from the current share price, occurred on December 20, 2024.
  • The closing price of Honda Motor Adr (HMC) stock in the beginning of 2024 was $28.82. The stock closed the year at $22.86, a loss of over -20.68% for the year.
The table below shows more information about HMC historical price data:
Date High Low High - Low Volume % Change
Sep 04, 2025 $34.21 $33.82 $0.39 694,578.0 +1.91%
Sep 03, 2025 $33.72 $33.52 $0.195 784,416.0 -0.53%
Sep 02, 2025 $33.73 $33.38 $0.35 689,054.0 +0.96%
Aug 29, 2025 $33.44 $33.24 $0.20 761,110.0 -1.65%
Aug 28, 2025 $34.02 $33.91 $0.11 566,906.0 +0.24%
Aug 27, 2025 $33.88 $33.56 $0.32 805,732.0 -0.65%
Aug 26, 2025 $34.11 $33.84 $0.27 777,148.0 -0.47%
Aug 25, 2025 $34.57 $34.26 $0.31 660,220.0 -1.01%
Aug 22, 2025 $34.66 $34.02 $0.64 1,066,152.0 +2.03%
Aug 21, 2025 $33.96 $33.78 $0.1792 520,782.0 -1.74%
Aug 20, 2025 $34.70 $34.47 $0.235 990,553.0 +1.44%
Aug 19, 2025 $34.17 $33.93 $0.24 852,189.0 +0.15%
Aug 18, 2025 $33.98 $33.62 $0.36 778,590.0 +1.77%
Aug 15, 2025 $33.63 $33.35 $0.275 570,673.0 +0.42%
Aug 14, 2025 $33.26 $33.00 $0.26 670,067.0 -0.45%
Aug 13, 2025 $33.47 $33.25 $0.22 1,020,472.0 -0.45%
Aug 12, 2025 $33.64 $33.41 $0.235 955,134.0 +2.60%
Aug 11, 2025 $32.82 $32.57 $0.25 812,444.0 +0.43%
Aug 08, 2025 $32.78 $32.55 $0.225 1,242,300.0 +3.50%
Aug 07, 2025 $31.77 $31.38 $0.3873 851,149.0 -2.84%
Aug 06, 2025 $32.96 $32.17 $0.79 1,085,272.0 +2.40%

Honda Motor Adr Stock (HMC) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Honda Motor Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HMC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Honda Motor Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.

Honda Motor Adr Stock (HMC) Price History 2025

Month High Low High - Low Volume % Change
Sep, 2025 $34.21 $33.38 $0.83 2,862,626.0 +2.34%
Aug, 2025 $34.70 $31.01 $3.69 17,756,263.0 +6.91%
Jul, 2025 $34.40 $28.93 $5.47 25,184,949.0 +8.36%
Jun, 2025 $30.18 $28.40 $1.78 16,937,668.0 -5.54%
May, 2025 $31.12 $28.63 $2.49 15,437,318.0 +0.03%
Apr, 2025 $30.87 $24.56 $6.31 24,657,912.0 +12.46%
Mar, 2025 $30.43 $26.53 $3.89 23,055,094.0 -2.37%
Feb, 2025 $29.00 $26.41 $2.59 22,360,413.0 -1.94%
Jan, 2025 $30.57 $27.77 $2.80 25,403,677.0 -0.74%

Honda Motor Adr Stock (HMC) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $29.10 $23.41 $5.69 42,170,664.0 +10.04%
Nov, 2024 $30.56 $25.55 $5.00 23,724,350.0 -14.55%
Oct, 2024 $32.62 $30.16 $2.46 13,445,398.0 -4.48%
Sep, 2024 $33.72 $30.30 $3.42 14,115,643.0 -3.70%
Aug, 2024 $33.14 $27.69 $5.45 20,250,356.0 +2.01%
Jul, 2024 $33.10 $30.71 $2.39 17,874,949.0 +0.19%
Jun, 2024 $33.73 $31.23 $2.50 12,375,529.0 -4.95%
May, 2024 $34.99 $32.65 $2.34 17,577,847.0 -0.21%
Apr, 2024 $37.34 $33.31 $4.03 17,547,320.0 -8.70%
Mar, 2024 $37.90 $34.60 $3.30 26,369,883.0 +4.61%
Feb, 2024 $36.03 $33.28 $2.75 17,950,641.0 +6.27%
Jan, 2024 $33.87 $30.57 $3.30 20,783,248.0 +8.35%

Honda Motor Adr Stock (HMC) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $31.17 $29.05 $2.12 21,403,349.0 +0.82%
Nov, 2023 $32.57 $30.56 $2.01 24,645,990.0 -0.29%
Oct, 2023 $34.40 $30.34 $4.06 22,341,679.0 -8.59%
Sep, 2023 $36.82 $32.23 $4.59 21,258,688.0 +4.05%
Aug, 2023 $32.57 $30.13 $2.44 20,027,252.0 +1.28%
Jul, 2023 $31.93 $29.66 $2.27 17,824,187.0 +5.31%
Jun, 2023 $32.62 $28.49 $4.13 28,023,860.0 +6.69%
May, 2023 $29.10 $25.93 $3.18 22,937,176.0 +6.88%
Apr, 2023 $27.08 $25.75 $1.33 17,852,125.0 +0.34%
Mar, 2023 $26.83 $24.60 $2.23 24,197,866.0 +2.00%
Feb, 2023 $26.36 $24.32 $2.04 20,177,854.0 +4.63%
Jan, 2023 $24.82 $22.96 $1.86 22,865,366.0 +8.57%
auto_manufacturers GM
$58.15
price up icon 0.69%
auto_manufacturers F
$11.68
price up icon 0.52%
$495.19
price up icon 0.07%
$9.08
price down icon 0.66%
auto_manufacturers LI
$23.98
price down icon 0.50%
Cap:     |  Volume (24h):