Free Trial

Honda Motor (HMC) Stock Chart & Stock Price History

Honda Motor logo
$31.33 +0.09 (+0.29%)
Closing price 08/1/2025 03:59 PM Eastern
Extended Trading
$31.56 +0.24 (+0.75%)
As of 08/1/2025 07:48 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Honda Motor Stock Price Performance

The Honda Motor (HMC) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 4.33%, with a year-to-date return of 9.74%. In the past month, the stock has increased 5.59%, reflecting recent market activity.

As of the latest close, Honda Motor traded at $31.33 with a market cap of $48.90 billion and volume of 954,011 shares. Five years ago, the stock traded at $24.35, representing a 28.67% increase over that period. At the time, it had a market cap of $42.04 billion and a volume of 955,397 shares.

Receive HMC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Honda Motor and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
-5.75%
1 Month
Performance
+5.59%
3 Month
Performance
+2.09%
Year-To-Date
Performance
+9.74%
1 Year
Performance
+4.33%
5 Year
Performance
+28.67%

HMC Stock Chart for Saturday, August, 2, 2025

Honda Motor Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/01/2025$31.27$31.33
+0.20%
$31.61$31.01954,011 shs$48.90 billion
07/31/2025$31.85$31.27
-1.82%
$31.60$31.181.09 million shs$48.81 billion
07/30/2025$32.79$31.85
-2.85%
$32.19$31.741.27 million shs$49.71 billion
07/29/2025$33.24$32.79
-1.37%
$33.01$32.711.77 million shs$51.17 billion
07/28/2025$33.11$33.24
+0.41%
$33.56$33.161.09 million shs$51.88 billion
07/25/2025$33.61$33.11
-1.51%
$33.13$32.731.49 million shs$51.67 billion
07/24/2025$34.39$33.61
-2.24%
$33.94$33.461.50 million shs$52.47 billion
07/23/2025$30.43$34.39
+13.02%
$34.51$33.513.76 million shs$53.67 billion
07/22/2025$30.31$30.43
+0.38%
$30.45$30.25725,982 shs$47.49 billion
07/21/2025$30.00$30.31
+1.03%
$30.50$30.09728,159 shs$47.31 billion
07/18/2025$30.35$30.00
-1.14%
$30.24$29.96608,274 shs$46.83 billion
07/17/2025$30.54$30.35
-0.62%
$30.40$30.061.07 million shs$47.37 billion
07/16/2025$30.81$30.54
-0.89%
$30.56$30.26850,937 shs$47.66 billion
07/15/2025$31.08$30.81
-0.85%
$31.02$30.79856,267 shs$48.09 billion
07/14/2025$30.67$31.08
+1.32%
$31.09$30.85725,512 shs$48.50 billion
07/11/2025$30.75$30.67
-0.27%
$30.71$30.54760,900 shs$47.87 billion
07/10/2025$30.60$30.75
+0.50%
$30.79$30.371.79 million shs$48.00 billion
07/09/2025$29.75$30.60
+2.86%
$30.61$30.241.55 million shs$47.76 billion
07/08/2025$29.09$29.75
+2.27%
$29.78$29.291.51 million shs$46.44 billion
07/07/2025$29.88$29.09
-2.64%
$29.53$28.991.26 million shs$45.41 billion
07/04/2025$29.88$29.88$30.34$30.06554,113 shs$46.64 billion
07/03/2025$29.67$29.88
+0.71%
$30.34$30.06554,113 shs$46.64 billion
07/02/2025$29.20$29.67
+1.61%
$30.05$29.481.26 million shs$46.31 billion
07/01/2025$28.86$29.20
+1.18%
$29.41$28.931.34 million shs$45.58 billion

This page (NYSE:HMC) was last updated on 8/2/2025 by MarketBeat.com Staff
From Our Partners