HMC: Honda Motor Co Ltd

As of Wednesday, November 19th, 2025

$ 29.33

+0.37 +1.28%

Open: 29.18
High: 29.49
Low: 29.18
Volume: 1,258,921
Previous Close on Tuesday, November 18th, 2025

$ 28.96

-0.04 -0.14%

Open: 28.91
High: 29.06
Low: 28.75
Volume: 1,228,989

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-19 29.18 29.49 29.18 29.33 1,258,921 +0.37 +1.28
2025-11-18 28.91 29.06 28.75 28.96 1,228,989 -0.04 -0.14
2025-11-17 29.39 29.39 28.89 29.00 868,104 -1.07 -3.56
2025-11-14 30.07 30.21 29.99 30.07 1,033,920 +0.34 +1.14
2025-11-13 30.14 30.17 29.70 29.73 850,659 -0.31 -1.03
2025-11-12 29.99 30.16 29.99 30.04 981,217 +0.34 +1.14
2025-11-11 29.65 29.85 29.64 29.70 787,353 +0.22 +0.75
2025-11-10 29.51 29.58 29.26 29.48 915,765 -0.33 -1.11
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 30.21
On 2025-11-14		 28.75
On 2025-11-18		 -0.71 -2.36 30.21
On 2025-11-14		 28.75
On 2025-11-18		 -4.83 29.42
10D 30.54
On 2025-11-06		 28.75
On 2025-11-18		 -1.55 -5.02 30.54
On 2025-11-06		 28.75
On 2025-11-18		 -5.85 29.65
20D 31.97
On 2025-10-28		 28.75
On 2025-11-18		 -2.51 -7.88 31.97
On 2025-10-28		 28.75
On 2025-11-18		 -10.06 30.41
WTD 29.49
On 2025-11-19		 28.75
On 2025-11-18		 -0.74 -2.46 29.39
On 2025-11-17		 28.75
On 2025-11-18		 -2.18 29.10
MTD 30.97
On 2025-11-05		 28.75
On 2025-11-18		 -1.17 -3.84 30.97
On 2025-11-05		 28.75
On 2025-11-18		 -7.15 29.90
As of Wednesday, November 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.82 +4.81 +1.62 2,877,063
KO

The Coca-Cola Company

71.11 -0.11 -0.15 12,319,796
PFE

Pfizer Inc.

24.88 -0.57 -2.24 61,062,093
VZ

Verizon Communications Inc.

41.19 -0.29 -0.70 21,821,051
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,138.77 +47.03 +0.10 538,594,205
DJTA

Dow Jones Transportation Average

15,745.39 -44.62 -0.28 122,316,086
SPX

S&P 500 Index

6,642.16 +24.84 +0.38
OEX

S&P 100 Index

3,341.75 +16.67 +0.50
NDX

NASDAQ 100 Index

24,640.52 +137.42 +0.56
NYA

NYSE Composite Index

21,168.28 -4.32 -0.02
XAX

NYSE AMEX Composite Index

7,291.03 -44.48 -0.61
RUI

RUSSELL 1000 Index

3,620.03 +12.39 +0.34
RUT

Russell 2000 Index

2,347.89 -0.84 -0.04
RUA

Russell 3000 Index

3,761.45 +12.28 +0.33
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.27 -0.06 -0.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.00 -0.32 -1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.99 -0.55 -2.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,582.66 +49.29 +0.43
 
Recent
Ticker Last Chg %Chg Volume
RNR

RenaissanceRe Holdings Ltd.

262.16 -3.67 -1.38 338,175
HGV

Hilton Grand Vacations Inc.

37.39 +0.03 +0.08 754,752
HUM

Humana Inc.

228.90 -5.20 -2.22 1,490,413
GTES

Gates Industrial Corporation plc

21.54 +0.34 +1.60 2,275,760
HMC

Honda Motor Co Ltd

29.33 +0.37 +1.28 1,258,921