Loading live market data…

Honda Motor Co., Ltd.

NYSE:HMC

$28.09 USD

$0.25 (0.9%)

Volume
899.17K
Average Volume
1.96M
Market Capitalization
$36.45B
P/E Ratio
-14.00
Dividend Yield
4.63%
Price Target
$31.51
Year High
$34.89
Year Low
$23.25
Day High
—
Day Low
—
Payout Ratio
$-0.67
Current Ratio
$1.28
Date Opening Price Closing Price %Chg Volume
2026-07-14 $28.02 $28.09 0.25% 899.17K
2026-07-13 $27.85 $27.84 -0.04% 909.64K
2026-07-10 $27.78 $27.93 0.54% 872.84K
2026-07-09 $27.66 $27.59 -0.25% 933.61K
2026-07-08 $28.04 $27.73 -1.11% 997.42K
2026-07-07 $29.08 $28.50 -1.99% 1.48M
2026-07-06 $29.32 $29.63 1.06% 2.26M
2026-07-02 $28.25 $28.02 -0.81% 3.4M
2026-07-01 $27.14 $27.26 0.44% 1.8M
2026-06-30 $27.16 $27.11 -0.18% 3.01M
2026-06-29 $27.11 $27.28 0.63% 1.61M
2026-06-26 $26.67 $26.83 0.60% 1.22M
2026-06-25 $26.08 $26.14 0.23% 980.1K
2026-06-24 $25.59 $25.76 0.66% 2.12M
2026-06-23 $25.71 $25.58 -0.51% 3.65M
2026-06-22 $26.26 $25.99 -1.03% 2.16M
2026-06-18 $26.36 $26.26 -0.38% 2.54M
2026-06-17 $26.54 $26.19 -1.32% 2.38M
2026-06-16 $26.75 $26.85 0.37% 1.51M
2026-06-15 $27.24 $26.97 -0.99% 1.98M
2026-06-12 $26.55 $26.44 -0.41% 1.39M
2026-06-11 $26.50 $27.07 2.15% 2.49M
2026-06-10 $26.63 $26.11 -1.95% 1.89M
2026-06-09 $27.04 $26.71 -1.22% 2.71M
2026-06-08 $27.04 $26.97 -0.26% 2.33M
2026-06-05 $27.26 $26.70 -2.05% 1.83M
2026-06-04 $28.10 $27.93 -0.60% 2.6M
2026-06-03 $27.71 $27.71 0.00% 2.73M
2026-06-02 $26.30 $26.48 0.68% 2.12M
2026-06-01 $26.29 $26.24 -0.19% 1.79M
2026-05-29 $27.28 $26.99 -1.06% 1.9M
2026-05-28 $26.95 $27.29 1.26% 1.66M
2026-05-27 $26.66 $26.88 0.83% 1.3M
2026-05-26 $26.57 $26.42 -0.56% 1.59M
2026-05-22 $26.39 $26.47 0.30% 1.41M
2026-05-21 $25.95 $26.26 1.19% 2.72M
2026-05-20 $25.47 $25.87 1.57% 1.87M
2026-05-19 $25.18 $25.32 0.56% 2.13M
2026-05-18 $25.53 $25.21 -1.25% 4.38M
2026-05-15 $26.45 $26.18 -1.02% 3.56M
2026-05-14 $24.97 $25.67 2.80% 2.7M
2026-05-13 $24.12 $24.37 1.04% 1.98M
2026-05-12 $23.98 $24.11 0.54% 1.85M
2026-05-11 $24.02 $23.98 -0.17% 1.87M
2026-05-08 $24.22 $24.51 1.20% 1.41M
2026-05-07 $24.36 $24.06 -1.23% 1.74M
2026-05-06 $24.63 $24.71 0.32% 1.41M
2026-05-05 $23.94 $24.16 0.92% 1.07M
2026-05-04 $24.10 $23.86 -1.00% 1.38M
2026-05-01 $24.26 $24.09 -0.70% 1.22M
2026-04-30 $23.96 $24.34 1.59% 2.37M
2026-04-29 $24.17 $24.00 -0.70% 1.23M
2026-04-28 $24.36 $24.20 -0.66% 1.19M
2026-04-27 $24.34 $24.37 0.12% 1.55M
2026-04-24 $24.41 $24.34 -0.29% 1.38M
2026-04-23 $24.60 $24.48 -0.49% 1.75M
2026-04-22 $24.95 $24.62 -1.32% 1.75M
2026-04-21 $25.33 $24.94 -1.54% 1.95M
2026-04-20 $25.31 $25.36 0.20% 1.68M
2026-04-17 $24.82 $25.00 0.73% 2.4M
2026-04-16 $24.46 $24.36 -0.41% 2.33M
2026-04-15 $24.33 $24.26 -0.29% 1.57M
2026-04-14 $24.20 $24.16 -0.17% 2.18M
2026-04-13 $23.67 $24.20 2.24% 3.12M
2026-04-10 $24.23 $24.04 -0.78% 1.43M
2026-04-09 $24.09 $24.37 1.16% 1.7M
2026-04-08 $24.44 $24.50 0.25% 3.11M
2026-04-07 $23.61 $23.49 -0.51% 3.17M
2026-04-06 $23.87 $23.84 -0.13% 1.37M
2026-04-02 $23.90 $24.15 1.05% 2.19M
2026-04-01 $24.46 $24.31 -0.61% 1.4M
2026-03-31 $23.88 $24.31 1.80% 1.89M
2026-03-30 $24.27 $23.65 -2.55% 1.43M
2026-03-27 $24.89 $24.34 -2.21% 1.25M
2026-03-26 $24.69 $24.58 -0.45% 1.01M
2026-03-25 $24.93 $24.77 -0.64% 1.52M
2026-03-24 $24.58 $24.78 0.81% 1.82M
2026-03-23 $24.81 $24.74 -0.28% 1.38M
2026-03-20 $24.67 $24.12 -2.23% 1.8M
2026-03-19 $24.41 $24.61 0.82% 1.85M
2026-03-18 $25.08 $24.81 -1.08% 1.46M
2026-03-17 $25.61 $25.48 -0.51% 2.22M
2026-03-16 $25.66 $25.70 0.16% 2.31M
2026-03-13 $25.95 $25.78 -0.66% 2.29M
2026-03-12 $25.93 $26.09 0.62% 3.9M
2026-03-11 $27.75 $27.54 -0.76% 2.11M
2026-03-10 $28.07 $27.89 -0.64% 1.99M
2026-03-09 $27.49 $27.87 1.38% 2.12M
2026-03-06 $27.27 $27.24 -0.11% 1.14M
2026-03-05 $27.50 $27.47 -0.11% 2.62M