HMC: Honda Motor Co Ltd

As of Friday, September 19th, 2025

$ 33.35

-0.43 -1.27%

Open: 33.32
High: 33.47
Low: 33.29
Volume: 1,258,443
Previous Close on Thursday, September 18th, 2025

$ 33.78

-0.34 -1.00%

Open: 33.62
High: 33.80
Low: 33.47
Volume: 961,963

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-19 33.32 33.47 33.29 33.35 1,258,443 -0.43 -1.27
2025-09-18 33.62 33.80 33.47 33.78 961,963 -0.34 -1.00
2025-09-17 33.93 34.44 33.93 34.12 640,165 +0.22 +0.65
2025-09-16 33.83 33.96 33.80 33.90 543,815 +0.17 +0.50
2025-09-15 33.64 33.75 33.54 33.73 511,126 +0.20 +0.60
2025-09-12 33.63 33.70 33.50 33.53 371,417 -0.43 -1.27
2025-09-11 33.72 34.08 33.68 33.96 834,634 -0.06 -0.18
2025-09-10 34.03 34.18 33.97 34.02 533,467 -0.65 -1.87
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 34.44
On 2025-09-17		 33.29
On 2025-09-19		 -0.18 -0.54 34.44
On 2025-09-17		 33.29
On 2025-09-19		 -3.33 33.78
10D 34.89
On 2025-09-08		 33.29
On 2025-09-19		 -1.00 -2.91 34.89
On 2025-09-08		 33.29
On 2025-09-19		 -4.58 33.99
20D 34.89
On 2025-09-08		 33.24
On 2025-08-29		 -0.57 -1.68 34.89
On 2025-09-08		 33.29
On 2025-09-19		 -4.58 34.00
WTD 34.44
On 2025-09-17		 33.29
On 2025-09-19		 -0.18 -0.54 34.44
On 2025-09-17		 33.29
On 2025-09-19		 -3.33 33.78
MTD 34.89
On 2025-09-08		 33.29
On 2025-09-19		 -0.05 -0.15 34.89
On 2025-09-08		 33.29
On 2025-09-19		 -4.58 33.98
As of Friday, September 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.14 +4.05 +1.36 9,623,458
KO

The Coca-Cola Company

66.43 -0.03 -0.05 31,081,144
PFE

Pfizer Inc.

24.03 -0.12 -0.50 86,183,997
VZ

Verizon Communications Inc.

43.48 -0.19 -0.44 29,141,761
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,315.27 +173.09 +0.38 973,396,687
DJTA

Dow Jones Transportation Average

15,610.61 -31.57 -0.20 256,914,968
SPX

S&P 500 Index

6,664.36 +32.41 +0.49
OEX

S&P 100 Index

3,327.47 +23.80 +0.72
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,626.25 +171.35 +0.70
NYA

NYSE Composite Index

21,493.97 -10.33 -0.05
XAX

NYSE AMEX Composite Index

6,929.25 -64.71 -0.93
RUI

RUSSELL 1000 Index

3,649.25 +15.82 +0.44
RUT

Russell 2000 Index

2,448.77 -18.93 -0.77
RUA

Russell 3000 Index

3,797.36 +14.47 +0.38
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.08 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.02 +0.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.48 -0.05 -0.27
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,457.00 +106.91 +0.94
 
Recent
Ticker Last Chg %Chg Volume
RNR

RenaissanceRe Holdings Ltd.

243.02 +0.52 +0.21 1,542,208
HGV

Hilton Grand Vacations Inc.

44.53 -0.35 -0.78 1,891,242
HUM

Humana Inc.

252.66 -12.20 -4.61 4,953,627
GTES

Gates Industrial Corporation plc

25.29 -0.57 -2.20 7,977,636
HMC

Honda Motor Co Ltd

33.35 -0.43 -1.27 1,258,443