HMC - HONDA MOTOR CO LTD
$32.11
-0.1 -0.311%
Share volume: 1,112,418
Last Updated: 09-16-2026
Automobiles And Trucks/Motor Vehicles & Passenger Car Bodies:-1.08%
Previous close$32.21
Chg-0.1
Chg%-0.31%
-------
$27.33$29.47$31.62$33.76
06-17-202606-30-202607-13-202607-23-202608-04-202608-14-202608-26-202609-08-2026
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 09-16-2026 | $32.57 | $32.57 | $32.6 | $32.6 | $31.97 | $31.97 | $32.11 | $32.11 | 1,112,418 | 1,112,418 |
| 09-15-2026 | $32.38 | $32.38 | $32.38 | $32.38 | $32.2 | $32.2 | $32.21 | $32.21 | 439,927 | 439,927 |
| 09-14-2026 | $32.5 | $32.5 | $32.62 | $32.62 | $32.15 | $32.15 | $32.49 | $32.49 | 506,884 | 506,884 |
| 09-11-2026 | $32.5 | $32.5 | $32.71 | $32.71 | $32.48 | $32.48 | $32.52 | $32.52 | 650,431 | 650,431 |
| 09-10-2026 | $31.54 | $31.54 | $31.8 | $31.8 | $31.51 | $31.51 | $31.62 | $31.62 | 591,377 | 591,377 |
| 09-09-2026 | $31.5 | $31.5 | $31.78 | $31.78 | $31.29 | $31.29 | $31.3 | $31.3 | 776,962 | 776,962 |
| 09-08-2026 | $31.55 | $31.55 | $31.66 | $31.66 | $31.05 | $31.05 | $31.06 | $31.06 | 767,196 | 767,196 |
| 09-04-2026 | $32.54 | $32.54 | $32.73 | $32.73 | $32.36 | $32.36 | $32.67 | $32.67 | 712,759 | 712,631 |
| 09-03-2026 | $32.9 | $32.9 | $33.11 | $33.11 | $32.84 | $32.84 | $33.04 | $33.04 | 895,238 | 895,238 |
Page 1 of 1 · 9 days