30.52
price down icon0.07%   -0.02
after-market After Hours: 30.52
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 May 30, 2025, is $30.52.
  • 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 57.48% to $30.52 now.
  • The 52-week high stock price for HMC is $33.73, representing a 10.52% increase from the current share price, occurred on June 03, 2024.
  • The 52-week low stock price for HMC is $23.41, indicating a -23.30% 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
May 30, 2025 $30.54 $30.25 $0.285 754,246.0 -0.07%
May 29, 2025 $30.67 $30.37 $0.2976 684,070.0 +3.25%
May 28, 2025 $29.77 $29.54 $0.235 634,467.0 -0.84%
May 27, 2025 $29.85 $29.52 $0.33 642,057.0 +1.12%
May 23, 2025 $29.53 $29.23 $0.295 478,144.0 -0.07%
May 22, 2025 $29.60 $29.29 $0.31 436,342.0 -1.04%
May 21, 2025 $30.14 $29.81 $0.33 572,207.0 +0.78%
May 20, 2025 $29.63 $29.45 $0.185 488,290.0 +1.13%
May 19, 2025 $29.28 $29.00 $0.285 513,445.0 +0.31%
May 16, 2025 $29.20 $28.90 $0.30 638,386.0 +1.25%
May 15, 2025 $28.86 $28.63 $0.23 806,279.0 -2.11%
May 14, 2025 $29.77 $29.40 $0.3664 1,278,161.0 -0.64%
May 13, 2025 $29.68 $28.80 $0.88 1,968,055.0 -4.20%
May 12, 2025 $31.12 $30.77 $0.355 1,108,570.0 +1.51%
May 09, 2025 $30.61 $30.36 $0.255 394,328.0 +0.79%
May 08, 2025 $30.56 $29.99 $0.57 767,889.0 -0.49%
May 07, 2025 $30.51 $30.18 $0.33 924,245.0 -1.33%
May 06, 2025 $30.97 $30.65 $0.32 662,176.0 -0.03%
May 05, 2025 $30.95 $30.68 $0.275 594,410.0 +0.39%
May 02, 2025 $30.86 $30.59 $0.2711 562,796.0 +1.15%
May 01, 2025 $30.59 $30.32 $0.27 528,755.0 -0.59%

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
May, 2025 $31.12 $28.63 $2.49 16,191,564.0 +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%
$478.76
price down icon 0.05%
auto_manufacturers ZK
$26.29
price down icon 1.13%
auto_manufacturers LI
$28.34
price down icon 0.53%
auto_manufacturers GM
$49.61
price up icon 2.10%
auto_manufacturers F
$10.38
price up icon 1.57%
Cap:     |  Volume (24h):