HMC: Honda Motor Co Ltd

As of Friday, May 22nd, 2026

$ 26.47

+0.21 +0.80%

Open: 26.39
High: 26.61
Low: 26.30
Volume: 1,410,461
Previous Close on Thursday, May 21st, 2026

$ 26.26

+0.39 +1.51%

Open: 25.95
High: 26.41
Low: 25.90
Volume: 2,715,808

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 26.39 26.61 26.30 26.47 1,410,461 +0.21 +0.80
2026-05-21 25.95 26.41 25.90 26.26 2,715,808 +0.39 +1.51
2026-05-20 25.47 25.91 25.40 25.87 1,870,765 +0.55 +2.17
2026-05-19 25.18 25.46 25.12 25.32 2,130,784 +0.11 +0.44
2026-05-18 25.53 25.61 25.10 25.21 4,380,177 -0.97 -3.71
2026-05-15 26.45 26.66 26.17 26.18 3,561,958 +0.51 +1.99
2026-05-14 24.97 25.81 24.92 25.67 2,697,105 +1.30 +5.33
2026-05-13 24.12 24.52 24.12 24.37 1,976,347 +0.26 +1.08
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 26.61
On 2026-05-22		 25.10
On 2026-05-18		 0.29 1.11 25.61
On 2026-05-18		 25.12
On 2026-05-19		 -1.91 25.83
10D 26.66
On 2026-05-15		 23.80
On 2026-05-12		 1.96 8.00 26.66
On 2026-05-15		 25.10
On 2026-05-18		 -5.85 25.34
20D 26.66
On 2026-05-15		 23.80
On 2026-05-12		 2.13 8.75 26.66
On 2026-05-15		 25.10
On 2026-05-18		 -5.85 24.79
WTD 26.61
On 2026-05-22		 25.10
On 2026-05-18		 0.29 1.11 25.61
On 2026-05-18		 25.12
On 2026-05-19		 -1.91 25.83
MTD 26.66
On 2026-05-15		 23.80
On 2026-05-12		 2.13 8.75 26.66
On 2026-05-15		 25.10
On 2026-05-18		 -5.85 24.93
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
HMC

Honda Motor Co Ltd

26.47 +0.21 +0.80 1,410,461