Honda Motor Company, Ltd. Common Stock (HMC)

Historical Prices For Honda Motor Company, Ltd. Common Stock (HMC)

Date Range:

2025-04-18 - 2025-07-18

Date	Open	High	Low	Close	Volume	Adjusted Close
7/17/2025	30.08	30.40	30.06	30.36	1,069,922	30.36
7/16/2025	30.33	30.56	30.25	30.55	852,547	30.55
7/15/2025	30.99	31.02	30.79	30.81	856,647	30.81
7/14/2025	30.88	31.09	30.84	31.08	725,532	31.08
7/11/2025	30.63	30.71	30.54	30.71	760,948	30.71
7/10/2025	30.44	30.79	30.37	30.75	1,789,140	30.75
7/09/2025	30.30	30.61	30.24	30.60	1,554,559	30.60
7/08/2025	29.31	29.78	29.29	29.77	1,512,165	29.77
7/07/2025	29.39	29.53	28.99	29.11	1,262,744	29.11
7/03/2025	30.10	30.34	30.06	30.28	554,113	30.28
7/02/2025	29.72	30.05	29.48	29.68	1,263,659	29.68
7/01/2025	29.01	29.41	28.93	29.20	1,341,596	29.20
6/30/2025	29.00	29.08	28.82	28.83	1,104,911	28.83
6/27/2025	29.58	29.87	29.55	29.70	1,204,468	29.70
6/26/2025	28.61	28.84	28.57	28.81	844,757	28.81
6/25/2025	28.64	28.70	28.57	28.59	894,880	28.59
6/24/2025	28.75	28.91	28.69	28.88	699,947	28.88
6/23/2025	28.63	28.71	28.40	28.70	958,701	28.70
6/20/2025	29.40	29.44	29.14	29.14	596,997	29.14
6/18/2025	29.76	29.80	29.62	29.65	495,466	29.65
6/17/2025	29.65	29.68	29.34	29.36	794,962	29.36
6/16/2025	29.89	30.04	29.84	29.92	944,682	29.92
6/13/2025	29.01	29.27	28.95	29.12	1,115,352	29.12
6/12/2025	29.25	29.37	29.16	29.18	842,011	29.18
6/11/2025	29.33	29.38	29.12	29.14	704,978	29.14
6/10/2025	29.21	29.34	29.07	29.28	1,130,130	29.28
6/09/2025	29.08	29.22	29.01	29.20	838,843	29.20
6/06/2025	29.21	29.30	29.17	29.24	475,533	29.24
6/05/2025	29.00	29.04	28.76	28.80	701,547	28.80
6/04/2025	29.55	29.64	29.35	29.35	747,256	29.35
6/03/2025	29.84	30.18	29.74	30.08	845,185	30.08
6/02/2025	30.04	30.15	29.90	30.07	1,035,664	30.07
5/30/2025	30.46	30.54	30.25	30.52	754,508	30.52
5/29/2025	30.64	30.67	30.37	30.54	684,232	30.54
5/28/2025	29.61	29.77	29.54	29.58	634,709	29.58
5/27/2025	29.52	29.85	29.52	29.83	642,324	29.83
5/23/2025	29.38	29.53	29.23	29.50	478,264	29.50
5/22/2025	29.40	29.60	29.29	29.52	436,643	29.52
5/21/2025	29.81	30.14	29.81	29.83	572,272	29.83
5/20/2025	29.47	29.63	29.45	29.60	488,571	29.60
5/19/2025	29.00	29.28	29.00	29.27	513,589	29.27
5/16/2025	28.93	29.20	28.90	29.18	638,997	29.18
5/15/2025	28.80	28.86	28.63	28.82	848,327	28.82
5/14/2025	29.68	29.77	29.40	29.44	1,278,216	29.44
5/13/2025	29.40	29.68	28.80	29.63	1,985,092	29.63
5/12/2025	30.87	31.12	30.77	30.93	1,108,802	30.93
5/09/2025	30.53	30.61	30.36	30.47	394,589	30.47
5/08/2025	30.00	30.56	29.99	30.23	768,247	30.23
5/07/2025	30.43	30.51	30.18	30.38	924,532	30.38
5/06/2025	30.73	30.97	30.65	30.79	662,273	30.79
5/05/2025	30.67	30.95	30.68	30.80	594,671	30.80
5/02/2025	30.80	30.86	30.59	30.68	563,516	30.68
5/01/2025	30.43	30.59	30.32	30.33	528,767	30.33
4/30/2025	30.22	30.59	30.09	30.51	469,262	30.51
4/29/2025	30.51	30.87	30.51	30.80	478,525	30.80
4/28/2025	30.37	30.61	30.29	30.51	705,785	30.51
4/25/2025	30.01	30.27	29.88	30.21	910,337	30.21
4/24/2025	29.79	30.16	29.79	30.14	1,043,613	30.14
4/23/2025	30.00	30.29	29.62	29.68	1,333,388	29.68
4/22/2025	29.69	29.94	29.57	29.79	928,640	29.79
4/21/2025	29.35	29.42	28.95	29.16	1,057,062	29.16