HMC: Honda Motor Co Ltd

As of Friday, September 18th, 2026

$ 32.20

-0.33 -1.01%

Open: 32.32
High: 32.35
Low: 32.05
Volume: 90,581
Previous Close on Thursday, September 17th, 2026

$ 32.53

+0.42 +1.31%

Open: 32.80
High: 33.06
Low: 32.52
Volume: 988,723

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-18 32.32 32.35 32.05 32.20 90,581 -0.33 -1.01
2026-09-17 32.80 33.06 32.52 32.53 988,723 +0.42 +1.31
2026-09-16 32.57 32.60 31.97 32.11 1,112,414 -0.10 -0.31
2026-09-15 32.38 32.38 32.20 32.21 439,464 -0.28 -0.86
2026-09-14 32.50 32.62 32.15 32.49 506,814 -0.03 -0.09
2026-09-11 32.50 32.71 32.48 32.52 649,738 +0.90 +2.85
2026-09-10 31.54 31.80 31.51 31.62 591,064 +0.32 +1.02
2026-09-09 31.50 31.78 31.29 31.30 77,684 +0.24 +0.77
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 33.06
On 2026-09-17		 31.97
On 2026-09-16		 -0.32 -0.98 33.06
On 2026-09-17		 32.05
On 2026-09-18		 -3.07 32.31
10D 33.06
On 2026-09-17		 31.05
On 2026-09-08		 -0.84 -2.54 32.73
On 2026-09-04		 31.05
On 2026-09-08		 -5.13 32.07
20D 33.45
On 2026-08-21		 31.05
On 2026-09-08		 -0.40 -1.23 33.45
On 2026-08-21		 31.05
On 2026-09-08		 -7.16 32.13
WTD 33.06
On 2026-09-17		 31.97
On 2026-09-16		 -0.32 -0.98 33.06
On 2026-09-17		 32.05
On 2026-09-18		 -3.07 32.31
MTD 33.11
On 2026-09-03		 31.05
On 2026-09-08		 0.24 0.75 33.11
On 2026-09-03		 31.05
On 2026-09-08		 -6.22 32.17
As of Friday, September 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.27 +0.80 +0.26 10,395,986
KO

The Coca-Cola Company

88.25 +0.19 +0.22 27,723,748
PFE

Pfizer Inc.

27.66 +0.02 +0.07 74,726,055
VZ

Verizon Communications Inc.

48.09 -0.24 -0.50 45,046,046
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,682.64 -95.40 -0.18 846,991,233
DJTA

Dow Jones Transportation Average

20,079.10 -104.96 -0.52 131,541,847
SPX

S&P 500 Index

7,650.50 +12.74 +0.17
OEX

S&P 100 Index

3,811.81 +8.20 +0.22
NDX

NASDAQ 100 Index

29,644.17 +197.19 +0.67
NYA

NYSE Composite Index

23,998.76 -90.79 -0.38
XAX

NYSE AMEX Composite Index

8,602.36 -22.89 -0.27
RUI

RUSSELL 1000 Index

4,160.46 +4.08 +0.10
RUT

Russell 2000 Index

2,860.40 -14.23 -0.50
RUA

Russell 3000 Index

4,335.99 +3.22 +0.07
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.74 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.21 -0.08 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.27 -1.46
 
Recent
Ticker Last Chg %Chg Volume
FCPT

Four Corners Property Trust Inc.

22.62 -0.07 -0.31 2,575,784
HMC

Honda Motor Co Ltd

32.20 -0.33 -1.01 90,581