33.11
price down icon1.43%   -0.48
 
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 July 25, 2025, is $33.11.
  • 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 70.85% to $33.11 now.
  • The 52-week high stock price for HMC is $34.40, representing a 3.90% increase from the current share price, occurred on July 23, 2025.
  • The 52-week low stock price for HMC is $23.41, indicating a -29.30% 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
Jul 25, 2025 $33.13 $32.73 $0.40 1,491,870.0 -1.43%
Jul 24, 2025 $33.94 $33.46 $0.4779 1,548,617.0 -2.35%
Jul 23, 2025 $34.40 $34.27 $0.135 1,215,637.0 +13.12%
Jul 22, 2025 $30.45 $30.25 $0.1962 725,947.0 +0.30%
Jul 21, 2025 $30.50 $30.09 $0.405 728,146.0 +1.07%
Jul 18, 2025 $30.24 $29.95 $0.285 603,953.0 -1.19%
Jul 17, 2025 $30.40 $30.06 $0.34 1,069,754.0 -0.62%
Jul 16, 2025 $30.56 $30.25 $0.3002 852,249.0 -0.84%
Jul 15, 2025 $31.02 $30.79 $0.23 856,113.0 -0.87%
Jul 14, 2025 $31.09 $30.84 $0.245 725,280.0 +1.20%
Jul 11, 2025 $30.71 $30.54 $0.17 760,884.0 -0.13%
Jul 10, 2025 $30.79 $30.37 $0.42 1,789,019.0 +0.49%
Jul 09, 2025 $30.61 $30.24 $0.37 1,553,201.0 +2.79%
Jul 08, 2025 $29.78 $29.29 $0.49 1,511,898.0 +2.27%
Jul 07, 2025 $29.53 $28.99 $0.538 1,262,496.0 -3.86%
Jul 03, 2025 $30.34 $30.06 $0.275 554,113.0 +2.02%
Jul 02, 2025 $30.05 $29.48 $0.57 1,263,304.0 +1.64%
Jul 01, 2025 $29.41 $28.93 $0.475 1,341,413.0 +1.28%
Jun 30, 2025 $29.08 $28.82 $0.26 1,103,839.0 -2.93%
Jun 27, 2025 $29.87 $29.55 $0.325 1,204,288.0 +3.09%
Jun 26, 2025 $28.84 $28.57 $0.26 844,544.0 +0.77%

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
Jul, 2025 $34.40 $28.93 $5.47 21,345,764.0 +14.85%
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
$53.40
price up icon 2.03%
auto_manufacturers F
$11.47
price up icon 1.87%
$10.13
price up icon 5.74%
auto_manufacturers LI
$29.58
price down icon 0.03%
$517.65
price up icon 0.28%
Cap:     |  Volume (24h):