Get the Stockscreener App
33.33
2.05%
0.67
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
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 October 13, 2026, is $33.33.
- 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 71.98% to $33.33 now.
- The 52-week high stock price for HMC is $33.45, representing a 0.35% increase from the current share price, occurred on August 21, 2026.
- The 52-week low stock price for HMC is $23.25, indicating a -30.26% 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 $28.43. The stock closed the year at $29.48, a gain of over 3.69% 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 |
|---|---|---|---|---|---|
| Oct 13, 2026 | $33.41 | $33.12 | $0.285 | 823,295.0 | +2.05% |
| Oct 12, 2026 | $32.81 | $32.65 | $0.1635 | 539,880.0 | -0.12% |
| Oct 09, 2026 | $32.89 | $32.60 | $0.29 | 793,966.0 | +0.68% |
| Oct 08, 2026 | $32.55 | $32.11 | $0.44 | 1,251,319.0 | +2.56% |
| Oct 07, 2026 | $31.74 | $31.50 | $0.24 | 1,113,023.0 | -0.44% |
| Oct 06, 2026 | $31.95 | $31.70 | $0.255 | 1,231,189.0 | +0.09% |
| Oct 05, 2026 | $32.03 | $31.71 | $0.32 | 1,693,081.0 | +1.37% |
| Oct 02, 2026 | $31.74 | $31.21 | $0.53 | 1,396,755.0 | -0.85% |
| Oct 01, 2026 | $31.99 | $31.43 | $0.56 | 1,732,531.0 | +0.06% |
| Sep 30, 2026 | $32.18 | $31.60 | $0.58 | 658,190.0 | -1.53% |
| Sep 29, 2026 | $32.40 | $32.08 | $0.315 | 553,944.0 | -1.23% |
| Sep 28, 2026 | $32.77 | $32.43 | $0.3421 | 534,903.0 | -1.34% |
| Sep 25, 2026 | $33.10 | $32.63 | $0.465 | 871,404.0 | +2.30% |
| Sep 24, 2026 | $32.70 | $32.07 | $0.63 | 1,201,274.0 | +0.12% |
| Sep 23, 2026 | $32.51 | $32.10 | $0.405 | 714,883.0 | -0.83% |
| Sep 22, 2026 | $32.64 | $32.41 | $0.225 | 640,115.0 | -0.34% |
| Sep 21, 2026 | $32.73 | $32.41 | $0.315 | 1,279,487.0 | +1.02% |
| Sep 18, 2026 | $32.35 | $32.05 | $0.305 | 905,813.0 | -1.01% |
| Sep 17, 2026 | $33.06 | $32.52 | $0.54 | 989,244.0 | +1.31% |
| Sep 16, 2026 | $32.59 | $31.97 | $0.625 | 1,112,731.0 | -0.31% |
| Sep 15, 2026 | $32.38 | $32.20 | $0.18 | 439,468.0 | -0.86% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $33.41 | $31.21 | $2.20 | 10,575,039.0 | +5.47% |
| Sep, 2026 | $33.11 | $31.05 | $2.06 | 16,362,163.0 | -1.13% |
| Aug, 2026 | $33.45 | $29.59 | $3.86 | 21,423,767.0 | +6.14% |
| Jul, 2026 | $31.06 | $27.00 | $4.06 | 28,164,247.0 | +11.07% |
| 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% |
0.83%
1.26%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):