HMC: Honda Motor Co Ltd

As of Friday, August 29th, 2025

$ 33.40

-0.56 -1.65%

Open: 33.39
High: 33.44
Low: 33.24
Volume: 761,110
Previous Close on Thursday, August 28th, 2025

$ 33.96

+0.08 +0.24%

Open: 33.95
High: 34.02
Low: 33.91
Volume: 566,927

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 33.39 33.44 33.24 33.40 761,110 -0.56 -1.65
2025-08-28 33.95 34.02 33.91 33.96 566,927 +0.08 +0.24
2025-08-27 33.66 33.88 33.56 33.88 805,715 -0.22 -0.65
2025-08-26 33.95 34.11 33.84 34.10 777,146 -0.17 -0.50
2025-08-25 34.53 34.57 34.26 34.27 687,062 -0.34 -0.98
2025-08-22 34.06 34.66 34.02 34.61 1,066,305 +0.69 +2.03
2025-08-21 33.88 33.96 33.78 33.92 520,768 -0.60 -1.74
2025-08-20 34.56 34.70 34.47 34.52 990,530 +0.49 +1.44
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 34.57
On 2025-08-25		 33.24
On 2025-08-29		 -1.21 -3.50 34.57
On 2025-08-25		 33.24
On 2025-08-29		 -3.85 33.92
10D 34.70
On 2025-08-20		 33.24
On 2025-08-29		 0.01 0.03 34.70
On 2025-08-20		 33.24
On 2025-08-29		 -4.21 34.07
20D 34.70
On 2025-08-20		 31.38
On 2025-08-07		 2.07 6.61 32.96
On 2025-08-06		 31.38
On 2025-08-07		 -4.79 33.33
WTD 34.57
On 2025-08-25		 33.24
On 2025-08-29		 -1.21 -3.50 34.57
On 2025-08-25		 33.24
On 2025-08-29		 -3.85 33.92
MTD 34.70
On 2025-08-20		 31.01
On 2025-08-01		 2.16 6.91 32.96
On 2025-08-06		 31.38
On 2025-08-07		 -4.79 33.24
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
IWN

iShares Russell 2000 Value ETF

174.07 -0.01 -0.01 464,896
AG

First Majestic Silver Corp.

9.14 +0.18 +2.01 22,787,010
HGV

Hilton Grand Vacations Inc.

47.52 -0.22 -0.46 968,418
GTES

Gates Industrial Corporation plc

25.56 -0.58 -2.22 1,500,043
HMC

Honda Motor Co Ltd

33.40 -0.56 -1.65 761,110