7,376.86

+23.13

+0.31%

51,285.73

-237.33

-0.46%

24,579.42

+264.43

+1.09%

2,754.11

+24.22

+0.89%

4.8590

+0.0220

+0.45%

25.64

-2.54

-9.01%

4,074.90

-38.60

-0.94%

75,691.50

-239.05

-0.31%

Crude Oil Dec 26

90.83

+0.31

+0.34%

US Private Equity

10,772.76

+11.83

+0.11%

NYSE - Nasdaq Real Time Price USD

Honda Motor Co., Ltd. (HMC)

35.78 -0.48 (-1.32%)

At close: November 6 at 4:00:03 PM EST

35.19 -0.59 (-1.64%)

After hours: November 6 at 7:29:45 PM EST

Trade HMC on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Nov 6, 2026	35.22	36.12	35.00	35.78	35.78	1,399,000
Nov 5, 2026	36.43	36.88	35.87	36.26	36.26	1,151,100
Nov 4, 2026	34.35	35.42	34.35	35.22	35.22	1,038,900
Nov 3, 2026	34.25	34.33	33.99	33.99	33.99	624,000
Nov 2, 2026	34.13	34.42	34.13	34.29	34.29	566,500
Oct 30, 2026	33.85	34.05	33.85	33.96	33.96	768,700
Oct 29, 2026	33.59	34.03	33.45	33.89	33.89	660,600
Oct 28, 2026	33.78	33.79	33.36	33.68	33.68	788,200
Oct 27, 2026	33.91	34.19	33.84	34.07	34.07	680,800
Oct 26, 2026	34.25	34.61	34.23	34.36	34.36	749,400
Oct 23, 2026	34.10	34.21	33.69	34.15	34.15	1,419,500
Oct 22, 2026	34.02	34.64	33.96	34.58	34.58	875,100
Oct 21, 2026	34.18	34.30	33.85	33.97	33.97	821,100
Oct 20, 2026	34.09	34.44	34.02	34.25	34.25	782,300
Oct 19, 2026	34.07	34.19	34.01	34.06	34.06	578,100
Oct 16, 2026	34.22	34.56	34.11	34.28	34.28	925,100
Oct 15, 2026	33.80	34.18	33.75	34.06	34.06	825,700
Oct 14, 2026	33.44	33.54	33.30	33.45	33.45	708,300
Oct 13, 2026	33.13	33.41	33.13	33.33	33.33	823,300
Oct 12, 2026	32.73	32.81	32.65	32.66	32.66	539,700
Oct 9, 2026	32.60	32.89	32.60	32.70	32.70	791,300
Oct 8, 2026	32.18	32.55	32.11	32.48	32.48	1,251,300
Oct 7, 2026	31.67	31.74	31.50	31.67	31.67	1,112,900
Oct 6, 2026	31.92	31.96	31.70	31.81	31.81	1,231,200
Oct 5, 2026	31.74	32.03	31.71	31.78	31.78	1,693,100
Oct 2, 2026	31.63	31.74	31.21	31.35	31.35	1,396,700
Oct 1, 2026	31.91	31.99	31.43	31.62	31.62	1,732,400
Sep 30, 2026	32.10	32.18	31.60	31.60	31.60	658,100
Sep 29, 2026	32.26	32.40	32.08	32.09	32.09	554,300
Sep 28, 2026	32.72	32.77	32.43	32.49	32.49	534,300
Sep 25, 2026	33.00	33.10	32.64	32.93	32.93	871,400
Sep 24, 2026	32.65	32.70	32.07	32.19	32.19	1,663,600
Sep 23, 2026	32.41	32.51	32.11	32.15	32.15	714,800
Sep 22, 2026	32.58	32.64	32.42	32.42	32.42	640,100
Sep 21, 2026	32.66	32.73	32.42	32.53	32.53	1,496,900
Sep 18, 2026	32.32	32.35	32.05	32.20	32.20	905,800
Sep 17, 2026	32.80	33.06	32.52	32.53	32.53	989,300
Sep 16, 2026	32.57	32.60	31.97	32.11	32.11	1,113,100
Sep 15, 2026	32.38	32.38	32.20	32.21	32.21	439,900
Sep 14, 2026	32.50	32.62	32.15	32.49	32.49	506,800
Sep 11, 2026	32.50	32.71	32.48	32.52	32.52	650,000
Sep 10, 2026	31.54	31.80	31.51	31.62	31.62	591,100
Sep 9, 2026	31.50	31.78	31.29	31.30	31.30	776,800
Sep 8, 2026	31.55	31.66	31.05	31.06	31.06	767,100
Sep 4, 2026	32.54	32.73	32.36	32.67	32.67	712,700
Sep 3, 2026	32.90	33.11	32.84	33.04	33.04	895,100
Sep 2, 2026	31.93	32.49	31.93	32.44	32.44	833,800
Sep 1, 2026	32.16	32.27	31.99	32.03	32.03	742,800
Aug 31, 2026	32.00	32.23	31.93	31.96	31.96	742,900
Aug 28, 2026	31.97	32.12	31.73	31.86	31.86	692,800
Aug 27, 2026	31.26	31.50	31.09	31.33	31.33	770,300
Aug 26, 2026	31.65	31.65	31.39	31.41	31.41	823,400
Aug 25, 2026	32.02	32.02	31.61	31.80	31.80	761,900
Aug 24, 2026	32.92	32.92	32.56	32.59	32.59	1,079,700
Aug 21, 2026	33.00	33.45	33.00	33.37	33.37	1,096,100
Aug 20, 2026	32.60	32.80	32.44	32.60	32.60	1,049,800
Aug 19, 2026	31.56	32.00	31.51	31.91	31.91	787,000
Aug 18, 2026	32.00	32.23	31.95	31.95	31.95	895,600
Aug 17, 2026	31.81	31.96	31.77	31.90	31.90	875,500
Aug 14, 2026	31.32	31.58	31.20	31.58	31.58	756,700
Aug 13, 2026	31.30	31.30	31.04	31.20	31.20	565,800
Aug 12, 2026	31.40	31.43	31.05	31.31	31.31	964,700
Aug 11, 2026	31.61	31.78	31.57	31.70	31.70	891,400
Aug 10, 2026	31.67	31.77	31.56	31.72	31.72	1,207,200
Aug 7, 2026	31.76	31.97	31.59	31.82	31.82	1,864,700
Aug 6, 2026	30.84	30.92	30.69	30.73	30.73	1,245,400
Aug 5, 2026	31.53	31.89	30.52	30.60	30.60	1,756,000
Aug 4, 2026	29.92	30.24	29.69	30.12	30.12	1,394,300
Aug 3, 2026	30.03	30.09	29.59	29.60	29.60	1,230,100
Jul 31, 2026	30.64	30.64	29.91	30.11	30.11	1,204,900
Jul 30, 2026	30.61	30.80	30.43	30.72	30.72	1,150,800
Jul 29, 2026	30.80	31.06	30.62	30.68	30.68	1,745,500
Jul 28, 2026	29.43	30.39	29.43	30.28	30.28	1,854,300
Jul 27, 2026	28.92	29.18	28.86	29.13	29.13	1,492,500
Jul 24, 2026	28.11	28.31	28.07	28.16	28.16	869,200
Jul 23, 2026	28.35	28.56	27.92	27.99	27.99	1,023,200
Jul 22, 2026	28.62	28.68	28.49	28.53	28.53	707,300
Jul 21, 2026	28.51	28.65	28.42	28.56	28.56	1,131,900
Jul 20, 2026	28.30	28.50	28.14	28.17	28.17	682,000
Jul 17, 2026	28.31	28.35	28.11	28.16	28.16	982,500
Jul 16, 2026	28.60	28.85	28.60	28.77	28.77	995,100
Jul 15, 2026	27.95	27.96	27.70	27.89	27.89	846,200
Jul 14, 2026	28.02	28.20	28.01	28.09	28.09	899,100
Jul 13, 2026	27.85	28.01	27.73	27.84	27.84	909,500
Jul 10, 2026	27.78	28.06	27.75	27.93	27.93	872,800
Jul 9, 2026	27.66	27.78	27.50	27.59	27.59	933,500
Jul 8, 2026	28.04	28.09	27.61	27.73	27.73	997,400
Jul 7, 2026	29.08	29.13	28.49	28.50	28.50	1,483,700
Jul 6, 2026	29.32	29.69	29.26	29.63	29.63	2,263,400
Jul 2, 2026	28.25	28.40	27.91	28.02	28.02	3,395,800
Jul 1, 2026	27.14	27.38	27.00	27.26	27.26	1,804,400
Jun 30, 2026	27.16	27.29	26.97	27.11	27.11	3,005,700
Jun 29, 2026	27.11	27.34	27.06	27.28	27.28	1,613,800
Jun 26, 2026	26.67	27.01	26.67	26.83	26.83	1,215,000
Jun 25, 2026	26.08	26.32	26.00	26.14	26.14	980,100
Jun 24, 2026	25.59	25.92	25.59	25.76	25.76	2,120,600
Jun 23, 2026	25.71	25.75	25.55	25.58	25.58	3,653,900
Jun 22, 2026	26.26	26.44	25.94	25.99	25.99	2,157,700
Jun 18, 2026	26.36	26.42	26.22	26.26	26.26	2,540,900
Jun 17, 2026	26.54	26.71	26.17	26.19	26.19	2,377,400
Jun 16, 2026	26.75	26.98	26.74	26.85	26.85	1,508,300
Jun 15, 2026	27.24	27.36	26.96	26.97	26.97	1,977,700
Jun 12, 2026	26.55	26.56	26.35	26.44	26.44	1,388,900
Jun 11, 2026	26.50	27.14	26.48	27.07	27.07	2,493,500
Jun 10, 2026	26.63	26.73	26.11	26.11	26.11	1,889,500
Jun 9, 2026	27.04	27.13	26.45	26.71	26.71	2,711,200
Jun 8, 2026	27.04	27.28	26.92	26.97	26.97	2,324,900
Jun 5, 2026	27.26	27.26	26.58	26.70	26.70	1,825,900
Jun 4, 2026	28.10	28.25	27.90	27.93	27.93	2,597,800
Jun 3, 2026	27.71	27.98	27.54	27.71	27.71	2,731,800
Jun 2, 2026	26.30	26.71	26.14	26.48	26.48	2,123,500
Jun 1, 2026	26.29	26.30	26.09	26.24	26.24	1,793,900
May 29, 2026	27.28	27.32	26.95	26.99	26.99	1,901,100
May 28, 2026	26.95	27.38	26.95	27.29	27.29	1,659,900
May 27, 2026	26.66	26.93	26.64	26.88	26.88	1,295,000
May 26, 2026	26.57	26.62	26.40	26.42	26.42	1,590,000
May 22, 2026	26.39	26.61	26.30	26.47	26.47	1,410,500
May 21, 2026	25.95	26.41	25.90	26.26	26.26	2,717,200
May 20, 2026	25.47	25.91	25.40	25.87	25.87	1,871,100
May 19, 2026	25.18	25.46	25.12	25.32	25.32	2,130,800
May 18, 2026	25.53	25.61	25.10	25.21	25.21	4,381,500
May 15, 2026	26.45	26.66	26.17	26.18	26.18	3,564,300
May 14, 2026	24.97	25.81	24.92	25.67	25.67	2,703,300
May 13, 2026	24.12	24.52	24.12	24.37	24.37	1,978,800
May 12, 2026	23.98	24.12	23.80	24.11	24.11	1,846,600
May 11, 2026	24.02	24.10	23.95	23.98	23.98	1,868,700
May 8, 2026	24.22	24.54	24.22	24.51	24.51	1,414,600
May 7, 2026	24.36	24.36	24.01	24.06	24.06	1,741,200
May 6, 2026	24.63	24.81	24.55	24.71	24.71	1,411,300
May 5, 2026	23.94	24.24	23.89	24.16	24.16	1,073,800
May 4, 2026	24.10	24.21	23.83	23.86	23.86	1,377,300
May 1, 2026	24.26	24.29	24.05	24.09	24.09	1,217,400
Apr 30, 2026	23.96	24.42	23.89	24.34	24.34	2,369,000
Apr 29, 2026	24.17	24.17	23.94	24.00	24.00	1,227,200
Apr 28, 2026	24.36	24.36	24.07	24.20	24.20	1,187,200
Apr 27, 2026	24.34	24.48	24.28	24.37	24.37	1,554,300
Apr 24, 2026	24.41	24.41	24.19	24.34	24.34	1,379,400
Apr 23, 2026	24.60	24.70	24.26	24.48	24.48	1,745,500
Apr 22, 2026	24.95	24.96	24.58	24.62	24.62	1,753,400
Apr 21, 2026	25.33	25.33	24.92	24.94	24.94	1,947,900
Apr 20, 2026	25.31	25.39	25.23	25.36	25.36	1,681,100
Apr 17, 2026	24.82	25.41	24.71	25.00	25.00	2,399,700
Apr 16, 2026	24.46	24.61	24.23	24.36	24.36	2,326,300
Apr 15, 2026	24.33	24.41	24.22	24.26	24.26	1,573,800
Apr 14, 2026	24.20	24.34	24.08	24.16	24.16	2,175,300
Apr 13, 2026	23.67	24.25	23.59	24.20	24.20	3,115,300
Apr 10, 2026	24.23	24.28	24.01	24.04	24.04	1,433,600
Apr 9, 2026	24.09	24.40	23.97	24.37	24.37	1,704,300
Apr 8, 2026	24.44	24.68	24.35	24.50	24.50	3,112,700
Apr 7, 2026	23.61	23.61	23.25	23.49	23.49	3,167,500
Apr 6, 2026	23.87	23.99	23.77	23.84	23.84	1,374,000
Apr 2, 2026	23.90	24.24	23.78	24.15	24.15	2,187,300
Apr 1, 2026	24.46	24.56	24.27	24.31	24.31	1,403,300
Mar 31, 2026	23.88	24.41	23.83	24.31	24.31	1,888,100
Mar 30, 2026	24.27	24.38	23.62	23.65	23.65	1,433,800
Mar 27, 2026	24.89	24.95	24.31	24.34	24.34	1,246,500
Mar 26, 2026	24.69	24.95	24.56	24.58	24.58	1,005,900
Mar 25, 2026	24.93	25.00	24.64	24.77	24.77	1,516,900
Mar 24, 2026	24.58	24.97	24.58	24.78	24.78	1,821,300
Mar 23, 2026	24.81	24.93	24.59	24.74	24.74	1,383,300
Mar 20, 2026	24.67	24.67	24.08	24.12	24.12	1,803,300
Mar 19, 2026	24.41	24.77	24.33	24.61	24.61	1,854,400
Mar 18, 2026	25.08	25.28	24.80	24.81	24.81	1,455,800
Mar 17, 2026	25.61	25.81	25.48	25.48	25.48	2,217,500
Mar 16, 2026	25.66	25.79	25.52	25.70	25.70	2,309,000
Mar 13, 2026	25.95	26.04	25.77	25.78	25.78	2,287,200
Mar 12, 2026	25.93	26.11	25.72	26.09	26.09	3,900,700
Mar 11, 2026	27.75	27.91	27.36	27.54	27.54	2,108,200
Mar 10, 2026	28.07	28.30	27.84	27.89	27.89	1,989,800
Mar 9, 2026	27.49	27.96	27.28	27.87	27.87	2,123,200
Mar 6, 2026	27.27	27.37	27.12	27.24	27.24	1,136,800
Mar 5, 2026	27.50	27.73	27.24	27.47	27.47	2,623,600
Mar 4, 2026	28.31	28.58	28.27	28.51	28.51	1,164,200
Mar 3, 2026	28.04	28.32	27.55	28.30	28.30	2,038,500
Mar 2, 2026	29.44	29.45	29.04	29.29	29.29	1,967,300
Feb 27, 2026	30.33	30.42	30.07	30.16	30.16	677,100
Feb 26, 2026	30.19	30.29	29.96	30.12	30.12	790,700
Feb 25, 2026	29.98	30.18	29.94	30.12	30.12	697,500
Feb 24, 2026	29.88	30.10	29.80	30.04	30.04	856,700
Feb 23, 2026	30.28	30.43	30.01	30.07	30.07	575,600
Feb 20, 2026	29.96	30.28	29.69	30.27	30.27	926,700
Feb 19, 2026	30.49	30.50	30.26	30.34	30.34	740,700
Feb 18, 2026	31.01	31.11	30.86	30.92	30.92	816,100
Feb 17, 2026	30.86	31.16	30.71	31.13	31.13	927,000
Feb 13, 2026	31.43	31.84	31.40	31.78	31.78	789,100
Feb 12, 2026	31.67	31.91	31.28	31.43	31.43	1,138,300
Feb 11, 2026	31.53	32.48	31.53	32.40	32.40	1,336,000
Feb 10, 2026	32.41	32.48	31.20	31.21	31.21	1,588,600
Feb 9, 2026	31.70	31.87	31.49	31.76	31.76	1,681,000
Feb 6, 2026	32.50	32.85	32.42	32.82	32.82	1,506,400
Feb 5, 2026	31.37	31.56	31.30	31.37	31.37	1,431,400
Feb 4, 2026	31.38	31.83	31.18	31.62	31.62	1,726,300
Feb 3, 2026	30.35	30.71	30.21	30.58	30.58	1,507,400
Feb 2, 2026	30.37	30.73	30.32	30.73	30.73	1,227,400
Jan 30, 2026	30.27	30.41	30.16	30.33	30.33	858,300
Jan 29, 2026	29.98	30.29	29.78	30.29	30.29	1,391,300
Jan 28, 2026	29.55	29.55	29.32	29.42	29.42	1,301,800
Jan 27, 2026	30.03	30.09	29.90	29.93	29.93	877,700
Jan 26, 2026	30.23	30.26	29.96	30.00	30.00	822,200
Jan 23, 2026	30.78	30.78	30.29	30.42	30.42	1,039,200
Jan 22, 2026	31.16	31.30	31.15	31.22	31.22	638,600
Jan 21, 2026	30.51	31.19	30.51	31.19	31.19	1,257,000
Jan 20, 2026	30.38	30.52	30.27	30.30	30.30	849,800
Jan 16, 2026	30.96	31.01	30.82	30.85	30.85	854,800
Jan 15, 2026	31.30	31.34	31.04	31.11	31.11	740,600
Jan 14, 2026	30.82	30.93	30.68	30.74	30.74	780,100
Jan 13, 2026	30.42	30.65	30.40	30.61	30.61	1,553,700
Jan 12, 2026	30.67	30.93	30.62	30.89	30.89	993,300
Jan 9, 2026	30.18	30.69	30.18	30.65	30.65	1,528,200
Jan 8, 2026	29.22	29.86	29.22	29.80	29.80	1,240,700
Jan 7, 2026	29.47	29.47	29.24	29.27	29.27	897,400
Jan 6, 2026	29.85	29.85	29.47	29.52	29.52	1,458,500
Jan 5, 2026	29.88	30.13	29.83	30.06	30.06	1,203,600
Jan 2, 2026	29.70	30.00	29.67	29.96	29.96	1,640,200
Dec 31, 2025	29.59	29.60	29.47	29.48	29.48	669,200
Dec 30, 2025	29.67	29.73	29.59	29.62	29.62	770,800
Dec 29, 2025	29.64	29.74	29.61	29.64	29.64	1,321,500
Dec 26, 2025	29.73	29.84	29.68	29.80	29.80	1,117,100
Dec 24, 2025	30.05	30.14	29.97	30.11	30.11	515,800
Dec 23, 2025	30.11	30.19	30.06	30.12	30.12	674,800
Dec 22, 2025	30.23	30.32	30.19	30.24	30.24	753,900
Dec 19, 2025	30.08	30.28	30.02	30.12	30.12	1,266,500
Dec 18, 2025	30.03	30.10	29.86	30.01	30.01	1,751,900
Dec 17, 2025	30.51	30.69	30.33	30.35	30.35	756,300
Dec 16, 2025	30.86	30.95	30.64	30.72	30.72	698,100
Dec 15, 2025	31.18	31.28	31.00	31.13	31.13	893,400
Dec 12, 2025	30.86	30.99	30.83	30.93	30.93	1,039,500
Dec 11, 2025	30.54	30.84	30.53	30.82	30.82	1,109,800
Dec 10, 2025	30.23	30.60	30.19	30.56	30.56	1,238,500
Dec 9, 2025	29.64	30.03	29.64	29.79	29.79	1,592,600
Dec 8, 2025	29.41	29.43	29.28	29.35	29.35	1,104,400
Dec 5, 2025	29.46	29.59	29.42	29.43	29.43	1,191,000
Dec 4, 2025	29.96	29.97	29.65	29.66	29.66	918,600
Dec 3, 2025	28.96	29.38	28.92	29.36	29.36	1,235,700
Dec 2, 2025	29.41	29.47	29.22	29.45	29.45	1,274,900
Dec 1, 2025	29.79	29.99	29.68	29.77	29.77	1,046,400
Nov 28, 2025	30.15	30.26	30.10	30.25	30.25	348,800
Nov 26, 2025	30.08	30.34	30.05	30.30	30.30	985,400
Nov 25, 2025	29.72	29.99	29.65	29.96	29.96	1,071,600
Nov 24, 2025	29.52	29.86	29.50	29.82	29.82	533,300
Nov 21, 2025	29.27	29.69	29.27	29.58	29.58	1,096,700
Nov 20, 2025	28.95	28.98	28.42	28.48	28.48	1,170,900
Nov 19, 2025	29.18	29.49	29.18	29.33	29.33	1,261,400
Nov 18, 2025	28.91	29.06	28.75	28.96	28.96	1,229,000
Nov 17, 2025	29.39	29.39	28.89	29.00	29.00	869,000
Nov 14, 2025	30.07	30.21	29.99	30.07	30.07	1,108,500
Nov 13, 2025	30.14	30.17	29.70	29.73	29.73	858,100
Nov 12, 2025	29.99	30.16	29.99	30.04	30.04	983,200
Nov 11, 2025	29.65	29.85	29.64	29.70	29.70	793,600
Nov 10, 2025	29.51	29.58	29.26	29.48	29.48	918,400
Nov 7, 2025	29.50	29.89	29.47	29.81	29.81	1,070,500

Mobilize your Website

View Site in Mobile | Classic

Share by: