HMC - HONDA MOTOR CO LTD
28.51
0.210 0.737%
Share volume: 1,130,306
Last Updated: 03-04-2026
Automobiles And Trucks/Motor Vehicles & Passenger Car Bodies:
-0.12%
PREVIOUS CLOSE
CHG
CHG%
$28.30
0.21
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $28.31 | $28.31 | $28.58 | $28.58 | $28.27 | $28.27 | $28.51 | $28.51 | 1,130,306 | $1,130,306.00 |
| 03-03-2026 | $28.04 | $28.04 | $28.32 | $28.32 | $27.55 | $27.55 | $28.30 | $28.30 | 2,038,515 | $2,038,515.00 |
| 03-02-2026 | $29.44 | $29.44 | $29.45 | $29.45 | $29.04 | $29.04 | $29.29 | $29.29 | 1,967,279 | $1,967,279.00 |
| 02-27-2026 | $30.33 | $30.33 | $30.42 | $30.42 | $30.07 | $30.07 | $30.16 | $30.16 | 677,205 | $677,205.00 |
| 02-26-2026 | $30.19 | $30.19 | $30.29 | $30.29 | $29.96 | $29.96 | $30.12 | $30.12 | 790,953 | $790,953.00 |
| 02-25-2026 | $29.98 | $29.98 | $30.18 | $30.18 | $29.94 | $29.94 | $30.12 | $30.12 | 697,518 | $697,518.00 |
| 02-24-2026 | $29.88 | $29.88 | $30.10 | $30.10 | $29.80 | $29.80 | $30.04 | $30.04 | 856,705 | $856,705.00 |
| 02-23-2026 | $30.28 | $30.28 | $30.43 | $30.43 | $30.01 | $30.01 | $30.07 | $30.07 | 575,708 | $575,708.00 |
| 02-20-2026 | $29.96 | $29.96 | $30.28 | $30.28 | $29.69 | $29.69 | $30.27 | $30.27 | 926,702 | $926,702.00 |
| 02-19-2026 | $30.49 | $30.49 | $30.50 | $30.50 | $30.26 | $30.26 | $30.34 | $30.34 | 740,716 | $740,716.00 |