HMC: Honda Motor Co Ltd

As of Friday, August 8th, 2025

$ 32.56

+1.10 +3.50%

Open: 32.77
High: 32.78
Low: 32.56
Volume: 1,242,290
Previous Close on Thursday, August 7th, 2025

$ 31.46

-0.92 -2.84%

Open: 31.67
High: 31.77
Low: 31.38
Volume: 851,149

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 32.77 32.78 32.56 32.56 1,242,290 +1.10 +3.50
2025-08-07 31.67 31.77 31.38 31.46 851,149 -0.92 -2.84
2025-08-06 32.68 32.96 32.17 32.38 1,084,147 +0.76 +2.40
2025-08-05 31.53 31.73 31.52 31.62 888,016 -0.09 -0.28
2025-08-04 31.58 31.73 31.53 31.71 842,299 +0.38 +1.21
2025-08-01 31.57 31.61 31.01 31.33 954,004 +0.09 +0.29
2025-07-31 31.43 31.60 31.18 31.24 1,093,230 -0.61 -1.92
2025-07-30 32.18 32.19 31.74 31.85 1,270,100 -0.94 -2.87
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 32.96
On 2025-08-06		 31.38
On 2025-08-07		 1.23 3.93 32.96
On 2025-08-06		 31.38
On 2025-08-07		 -4.79 31.95
10D 33.56
On 2025-07-28		 31.01
On 2025-08-01		 -0.55 -1.66 33.56
On 2025-07-28		 31.01
On 2025-08-01		 -7.60 32.02
20D 34.51
On 2025-07-23		 29.96
On 2025-07-18		 1.85 6.02 34.51
On 2025-07-23		 31.01
On 2025-08-01		 -10.14 31.74
WTD 32.96
On 2025-08-06		 31.38
On 2025-08-07		 1.23 3.93 32.96
On 2025-08-06		 31.38
On 2025-08-07		 -4.79 31.95
MTD 32.96
On 2025-08-06		 31.01
On 2025-08-01		 1.32 4.23 32.96
On 2025-08-06		 31.38
On 2025-08-07		 -4.79 31.84
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
HUM

Humana Inc.

266.68 +10.54 +4.11 1,676,780
TME

Tencent Music Entertainment Group

22.13 +0.16 +0.73 4,304,784
GTES

Gates Industrial Corporation plc

23.63 -0.25 -1.05 1,529,360
MRNA

Moderna Inc.

26.12 -0.49 -1.84 6,424,620
HMC

Honda Motor Co Ltd

32.56 +1.10 +3.50 1,242,290