HMC: Honda Motor Co Ltd

As of Friday, May 1st, 2026

$ 24.09

-0.25 -1.03%

Open: 24.26
High: 24.29
Low: 24.05
Volume: 1,215,208
Previous Close on Thursday, April 30th, 2026

$ 24.34

+0.34 +1.42%

Open: 23.96
High: 24.42
Low: 23.89
Volume: 2,365,422

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 24.26 24.29 24.05 24.09 1,215,208 -0.25 -1.03
2026-04-30 23.96 24.42 23.89 24.34 2,365,422 +0.34 +1.42
2026-04-29 24.17 24.17 23.94 24.00 1,223,088 -0.20 -0.83
2026-04-28 24.36 24.36 24.07 24.20 1,182,093 -0.17 -0.70
2026-04-27 24.34 24.48 24.28 24.37 1,549,564 +0.03 +0.12
2026-04-24 24.41 24.41 24.19 24.34 1,379,147 -0.14 -0.57
2026-04-23 24.60 24.70 24.26 24.48 1,743,837 -0.14 -0.57
2026-04-22 24.95 24.96 24.58 24.62 1,743,346 -0.32 -1.28
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 24.48
On 2026-04-27		 23.89
On 2026-04-30		 -0.25 -1.03 24.48
On 2026-04-27		 23.89
On 2026-04-30		 -2.41 24.20
10D 25.39
On 2026-04-20		 23.89
On 2026-04-30		 -0.91 -3.64 25.39
On 2026-04-20		 23.89
On 2026-04-30		 -5.91 24.47
20D 25.41
On 2026-04-17		 23.25
On 2026-04-07		 -0.06 -0.25 25.41
On 2026-04-17		 23.89
On 2026-04-30		 -5.98 24.35
WTD 24.48
On 2026-04-27		 23.89
On 2026-04-30		 -0.25 -1.03 24.48
On 2026-04-27		 23.89
On 2026-04-30		 -2.41 24.20
MTD 24.29
On 2026-05-01		 24.05
On 2026-05-01		 -0.25 -1.03 -- -- -- 24.09
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
CACI

CACI International Inc

513.29 -6.25 -1.20 302,067
VIG

Vanguard Dividend Appreciation ETF

228.44 -0.27 -0.12 1,038,473
COMP

NASDAQ Composite Index

7.39 -0.18 -2.38 10,177,165
ADUS

Addus HomeCare Corp.

99.54 +2.65 +2.73 255,943
HMC

Honda Motor Co Ltd

24.09 -0.25 -1.03 1,215,208