Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Honda Motor Co (HMC.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 33.32 33.46 33.30 33.35 58,421
18th Sep 2025 (Thu) 33.57 33.79 33.49 33.78 91,884
17th Sep 2025 (Wed) 33.955 34.44 33.93 34.12 17,552
16th Sep 2025 (Tue) 33.93 33.95 33.795 33.90 47,696
15th Sep 2025 (Mon) 33.54 33.73 33.54 33.73 47,925
12th Sep 2025 (Fri) 33.615 33.66 33.505 33.53 50,766
11th Sep 2025 (Thu) 33.76 34.075 33.76 33.96 62,607
10th Sep 2025 (Wed) 34.085 34.17 33.975 34.02 43,833
9th Sep 2025 (Tue) 34.58 34.69 34.41 34.67 41,082
8th Sep 2025 (Mon) 34.50 34.885 34.33 34.85 67,629
5th Sep 2025 (Fri) 34.49 34.585 34.225 34.35 34,011
4th Sep 2025 (Thu) 33.86 34.205 33.85 34.18 66,733
3rd Sep 2025 (Wed) 33.54 33.715 33.525 33.54 68,933
2nd Sep 2025 (Tue) 33.39 33.73 33.39 33.72 59,819
1st Sep 2025 (Mon) 33.31 33.44 33.24 33.40 75,305
29th Aug 2025 (Fri) 33.31 33.44 33.24 33.40 75,305
28th Aug 2025 (Thu) 33.93 34.01 33.92 33.96 45,934
27th Aug 2025 (Wed) 33.66 33.865 33.58 33.88 42,160
26th Aug 2025 (Tue) 33.90 34.11 33.90 34.10 55,753
25th Aug 2025 (Mon) 34.49 34.57 34.265 34.27 37,672
22nd Aug 2025 (Fri) 34.03 34.64 34.03 34.61 82,511
21st Aug 2025 (Thu) 33.86 33.96 33.79 33.92 50,540
20th Aug 2025 (Wed) 34.56 34.68 34.47 34.52 58,870
19th Aug 2025 (Tue) 33.94 34.17 33.94 34.03 77,068
18th Aug 2025 (Mon) 33.66 33.975 33.66 33.98 71,034
15th Aug 2025 (Fri) 33.47 33.56 33.36 33.39 70,360
14th Aug 2025 (Thu) 33.05 33.26 33.04 33.25 56,469
13th Aug 2025 (Wed) 33.33 33.45 33.28 33.40 121,389
12th Aug 2025 (Tue) 33.445 33.625 33.41 33.55 93,955
11th Aug 2025 (Mon) 32.71 32.815 32.62 32.70 99,369
8th Aug 2025 (Fri) 32.75 32.75 32.555 32.56 141,439
7th Aug 2025 (Thu) 31.67 31.75 31.39 31.46 85,417
6th Aug 2025 (Wed) 32.68 32.83 32.185 32.38 155,109
5th Aug 2025 (Tue) 31.53 31.72 31.53 31.62 55,237
4th Aug 2025 (Mon) 31.57 31.725 31.55 31.71 55,685
1st Aug 2025 (Fri) 31.57 31.58 31.03 31.33 45,911
31st Jul 2025 (Thu) 31.40 31.60 31.18 31.24 66,573
30th Jul 2025 (Wed) 32.18 32.185 31.76 31.85 88,554
29th Jul 2025 (Tue) 33.00 33.00 32.72 32.79 123,866
28th Jul 2025 (Mon) 33.52 33.56 33.165 33.24 94,248
25th Jul 2025 (Fri) 33.00 33.13 32.74 33.11 174,128
24th Jul 2025 (Thu) 33.55 33.93 33.52 33.59 137,427
23rd Jul 2025 (Wed) 33.585 34.50 33.575 34.40 346,804
22nd Jul 2025 (Tue) 30.28 30.44 30.26 30.41 34,991
FTSE 100 Latest
Value9,216.67
Change0.00