Honda Motor Company, Ltd. Common Stock (HMC)

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

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	25.20	25.30	24.56	25.00	1,831,004	25.00
4/03/2025	26.73	26.96	26.29	26.34	1,558,268	26.34
4/02/2025	27.01	27.36	26.95	27.31	1,032,779	27.31
4/01/2025	27.04	27.04	26.66	26.80	909,672	26.80
3/31/2025	26.61	27.18	26.53	27.13	884,095	27.13
3/28/2025	27.87	27.89	27.20	27.26	1,605,924	27.26
3/27/2025	28.84	29.00	28.54	28.77	1,041,544	28.77
3/26/2025	29.75	29.82	29.44	29.57	1,064,364	29.57
3/25/2025	30.16	30.19	30.03	30.13	771,352	30.13
3/24/2025	29.95	30.11	29.95	30.05	1,210,387	30.05
3/21/2025	30.00	30.14	29.90	30.03	1,089,195	30.03
3/20/2025	30.02	30.23	29.89	30.15	1,362,082	30.15
3/19/2025	30.23	30.37	30.13	30.30	1,424,665	30.30
3/18/2025	30.31	30.43	30.16	30.41	1,037,000	30.41
3/17/2025	29.74	30.07	29.68	29.98	1,180,540	29.98
3/14/2025	29.30	29.48	29.20	29.42	1,328,955	29.42
3/13/2025	28.88	29.06	28.73	28.83	649,328	28.83
3/12/2025	29.22	29.29	28.88	29.01	1,090,189	29.01
3/11/2025	29.20	29.39	28.62	28.94	1,640,823	28.94
3/10/2025	29.15	29.32	28.76	28.93	809,362	28.93
3/07/2025	29.00	29.21	28.78	29.19	1,120,675	29.19
3/06/2025	28.75	28.94	28.62	28.80	1,327,398	28.80
3/05/2025	28.30	28.86	28.30	28.80	1,369,994	28.80
3/04/2025	27.52	27.64	27.02	27.33	1,469,219	27.33
3/03/2025	28.28	28.46	27.36	27.50	1,714,582	27.50
2/28/2025	27.68	27.83	27.49	27.79	941,742	27.79
2/27/2025	28.09	28.13	27.65	27.65	977,036	27.65
2/26/2025	28.01	28.11	27.82	27.89	1,103,414	27.89
2/25/2025	27.70	27.82	27.42	27.64	957,501	27.64
2/24/2025	27.28	27.29	26.91	27.05	798,043	27.05
2/21/2025	27.58	27.58	27.13	27.15	919,581	27.15
2/20/2025	27.29	27.30	26.97	27.24	1,014,561	27.24
2/19/2025	27.28	27.29	27.02	27.14	1,262,402	27.14
2/18/2025	28.00	28.03	27.52	27.65	1,122,719	27.65
2/14/2025	28.81	28.97	28.61	28.69	1,146,986	28.69
2/13/2025	28.16	28.78	27.87	27.95	1,243,711	27.95
2/12/2025	27.35	27.70	27.28	27.58	1,154,643	27.58
2/11/2025	27.84	28.04	27.84	27.94	701,241	27.94
2/10/2025	28.06	28.09	27.93	28.00	654,949	28.00
2/07/2025	28.42	28.42	27.84	27.87	1,037,904	27.87
2/06/2025	28.50	28.51	28.28	28.31	1,092,335	28.31
2/05/2025	28.95	29.00	28.31	28.70	1,966,898	28.70
2/04/2025	26.98	27.64	26.41	27.54	2,805,352	27.54
2/03/2025	26.50	27.34	26.41	26.90	1,653,365	26.90
1/31/2025	28.57	28.58	28.11	28.34	1,195,936	28.34
1/30/2025	28.66	28.87	28.61	28.67	906,307	28.67
1/29/2025	28.60	28.63	28.21	28.32	1,125,082	28.32
1/28/2025	28.71	28.79	28.48	28.72	1,025,961	28.72
1/27/2025	28.63	28.83	28.59	28.81	912,402	28.81
1/24/2025	28.55	28.75	28.48	28.66	819,996	28.66
1/23/2025	28.44	28.62	28.39	28.60	711,006	28.60
1/22/2025	28.55	28.61	28.45	28.45	854,797	28.45
1/21/2025	28.43	28.73	28.35	28.70	813,300	28.70
1/17/2025	28.17	28.33	28.15	28.24	852,727	28.24
1/16/2025	27.90	28.00	27.77	27.97	1,128,585	27.97
1/15/2025	28.46	28.48	28.11	28.17	1,299,465	28.17
1/14/2025	28.33	28.44	28.19	28.31	1,412,235	28.31
1/13/2025	28.62	28.68	28.48	28.62	1,082,576	28.62
1/10/2025	28.99	29.16	28.63	28.65	1,486,555	28.65
1/08/2025	30.15	30.15	29.78	29.98	1,621,298	29.98
1/07/2025	30.50	30.57	30.19	30.31	2,299,759	30.31
1/06/2025	30.20	30.27	29.68	29.78	3,233,750	29.78