Get the Stockscreener App
26.18
2.02%
-0.54
Pre-market:
26.25
0.07
+0.27%
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 November 20, 2024, is $26.18.
- 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 35.09% to $26.18 now.
- The 52-week high stock price for HMC is $37.90, representing a 44.77% increase from the current share price, occurred on March 22, 2024.
- The 52-week low stock price for HMC is $25.57, indicating a -2.33% decrease from the current share price, occurred on November 13, 2024.
- The closing price of Honda Motor Adr (HMC) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 20, 2024 | $26.35 | $26.03 | $0.32 | 777,630.0 | -2.02% |
| Nov 19, 2024 | $26.84 | $26.61 | $0.225 | 1,176,175.0 | +0.75% |
| Nov 18, 2024 | $26.67 | $26.28 | $0.39 | 1,157,861.0 | +2.71% |
| Nov 15, 2024 | $26.07 | $25.70 | $0.37 | 1,146,611.0 | +0.16% |
| Nov 14, 2024 | $25.95 | $25.70 | $0.25 | 1,228,453.0 | -0.31% |
| Nov 13, 2024 | $25.90 | $25.57 | $0.33 | 1,375,685.0 | -2.75% |
| Nov 12, 2024 | $27.00 | $26.45 | $0.55 | 1,187,255.0 | -1.41% |
| Nov 11, 2024 | $27.19 | $26.87 | $0.32 | 1,055,967.0 | +0.63% |
| Nov 08, 2024 | $27.23 | $26.70 | $0.53 | 1,397,938.0 | -3.39% |
| Nov 07, 2024 | $27.95 | $27.55 | $0.40 | 1,167,931.0 | -0.47% |
| Nov 06, 2024 | $29.14 | $27.27 | $1.87 | 3,848,312.0 | -8.02% |
| Nov 05, 2024 | $30.39 | $30.08 | $0.305 | 882,608.0 | +0.10% |
| Nov 04, 2024 | $30.56 | $30.25 | $0.31 | 549,543.0 | -0.07% |
| Nov 01, 2024 | $30.39 | $30.21 | $0.185 | 512,367.0 | -0.07% |
| Oct 31, 2024 | $30.63 | $30.20 | $0.43 | 561,131.0 | -1.59% |
| Oct 30, 2024 | $30.91 | $30.76 | $0.15 | 529,708.0 | -0.84% |
| Oct 29, 2024 | $31.12 | $30.91 | $0.21 | 471,576.0 | +0.19% |
| Oct 28, 2024 | $31.05 | $30.80 | $0.255 | 670,109.0 | +2.55% |
| Oct 25, 2024 | $30.43 | $30.16 | $0.2722 | 542,833.0 | -0.20% |
| Oct 24, 2024 | $30.42 | $30.16 | $0.26 | 505,691.0 | -0.39% |
| Oct 23, 2024 | $30.63 | $30.25 | $0.376 | 726,619.0 | -0.10% |
| Oct 22, 2024 | $30.48 | $30.23 | $0.25 | 867,765.0 | -0.20% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $30.56 | $25.57 | $4.99 | 18,241,966.0 | -13.63% |
| 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% |
Honda Motor Adr Stock (HMC) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $24.73 | $22.35 | $2.38 | 23,541,900.0 | -6.69% |
| Nov, 2022 | $24.53 | $22.20 | $2.33 | 20,633,956.0 | +7.36% |
| Oct, 2022 | $22.96 | $21.43 | $1.53 | 28,512,914.0 | +5.70% |
| Sep, 2022 | $26.61 | $21.53 | $5.08 | 26,328,470.0 | -18.59% |
| Aug, 2022 | $27.39 | $24.91 | $2.48 | 23,119,773.0 | +3.11% |
| Jul, 2022 | $25.88 | $23.21 | $2.66 | 23,866,160.0 | +6.50% |
| Jun, 2022 | $25.84 | $23.84 | $2.00 | 27,653,555.0 | -3.01% |
| May, 2022 | $27.13 | $24.36 | $2.77 | 28,756,922.0 | -5.14% |
| Apr, 2022 | $28.50 | $25.57 | $2.93 | 24,049,414.0 | -7.11% |
| Mar, 2022 | $30.49 | $26.16 | $4.33 | 26,780,738.0 | -7.53% |
| Feb, 2022 | $32.15 | $28.85 | $3.30 | 22,806,393.0 | +3.42% |
| Jan, 2022 | $31.11 | $28.50 | $2.62 | 24,538,281.0 | +3.87% |
2.90%
0.96%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):