Get the Stockscreener App
29.13
3.44%
0.97
Pre-market:
29.29
0.16
+0.55%
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 July 27, 2026, is $29.13.
- 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 50.31% to $29.13 now.
- The 52-week high stock price for HMC is $34.89, representing a 19.77% increase from the current share price, occurred on September 08, 2025.
- The 52-week low stock price for HMC is $23.25, indicating a -20.20% decrease from the current share price, occurred on April 07, 2026.
- The closing price of Honda Motor Adr (HMC) stock in the beginning of 2025 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 27, 2026 | $29.18 | $28.86 | $0.315 | 1,492,211.0 | +3.44% |
| Jul 24, 2026 | $28.31 | $28.07 | $0.24 | 869,150.0 | +0.61% |
| Jul 23, 2026 | $28.56 | $27.91 | $0.641 | 1,023,191.0 | -1.89% |
| Jul 22, 2026 | $28.68 | $28.48 | $0.195 | 707,147.0 | -0.11% |
| Jul 21, 2026 | $28.65 | $28.41 | $0.235 | 1,131,710.0 | +1.38% |
| Jul 20, 2026 | $28.50 | $28.14 | $0.36 | 675,689.0 | +0.04% |
| Jul 17, 2026 | $28.35 | $28.11 | $0.24 | 982,502.0 | -2.12% |
| Jul 16, 2026 | $28.84 | $28.60 | $0.245 | 994,929.0 | +3.16% |
| Jul 15, 2026 | $27.96 | $27.70 | $0.2595 | 846,189.0 | -0.71% |
| Jul 14, 2026 | $28.20 | $28.01 | $0.185 | 899,080.0 | +0.90% |
| Jul 13, 2026 | $28.01 | $27.73 | $0.285 | 909,449.0 | -0.32% |
| Jul 10, 2026 | $28.05 | $27.75 | $0.305 | 872,680.0 | +1.23% |
| Jul 09, 2026 | $27.78 | $27.50 | $0.28 | 933,674.0 | -0.50% |
| Jul 08, 2026 | $28.09 | $27.61 | $0.485 | 997,375.0 | -2.70% |
| Jul 07, 2026 | $29.12 | $28.49 | $0.635 | 1,483,269.0 | -3.81% |
| Jul 06, 2026 | $29.69 | $29.26 | $0.43 | 2,262,890.0 | +5.75% |
| Jul 02, 2026 | $28.40 | $27.91 | $0.495 | 3,395,836.0 | +2.79% |
| Jul 01, 2026 | $27.38 | $27.00 | $0.375 | 1,804,418.0 | +0.55% |
| Jun 30, 2026 | $27.29 | $26.97 | $0.32 | 3,005,700.0 | -0.62% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2026 | $29.69 | $27.00 | $2.69 | 23,773,600.0 | +7.45% |
| Jun, 2026 | $28.25 | $25.55 | $2.70 | 45,127,459.0 | +0.44% |
| May, 2026 | $27.38 | $23.80 | $3.58 | 39,484,752.0 | +10.89% |
| Apr, 2026 | $25.41 | $23.25 | $2.16 | 39,982,401.0 | +0.12% |
| Mar, 2026 | $29.45 | $23.62 | $5.83 | 40,647,555.0 | -19.40% |
| Feb, 2026 | $32.85 | $29.69 | $3.16 | 20,921,145.0 | -0.56% |
| Jan, 2026 | $31.34 | $29.22 | $2.12 | 21,673,558.0 | +2.88% |
Honda Motor Adr Stock (HMC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $31.28 | $28.92 | $2.36 | 22,085,099.0 | -2.08% |
| Nov, 2025 | $30.96 | $28.42 | $2.54 | 18,128,221.0 | -0.82% |
| Oct, 2025 | $32.00 | $29.81 | $2.19 | 21,488,337.0 | -0.97% |
| Sep, 2025 | $34.89 | $30.68 | $4.21 | 17,190,000.0 | -7.78% |
| 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% |
4.04%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):