HMC: Honda Motor Co Ltd

As of Wednesday, June 18th, 2025

$ 29.65

+0.29 +0.99%

Open: 29.76
High: 29.80
Low: 29.62
Volume: 494,290
Previous Close on Tuesday, June 17th, 2025

$ 29.36

-0.56 -1.87%

Open: 29.65
High: 29.68
Low: 29.34
Volume: 793,208

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 29.76 29.80 29.62 29.65 494,290 +0.29 +0.99
2025-06-17 29.65 29.68 29.34 29.36 793,208 -0.56 -1.87
2025-06-16 29.89 30.04 29.84 29.92 944,155 +0.80 +2.75
2025-06-13 29.01 29.27 28.95 29.12 1,115,336 -0.06 -0.21
2025-06-12 29.25 29.37 29.16 29.18 841,987 +0.04 +0.14
2025-06-11 29.33 29.38 29.12 29.14 704,739 -0.14 -0.48
2025-06-10 29.21 29.34 29.07 29.28 1,130,023 +0.08 +0.27
2025-06-09 29.08 29.22 29.01 29.20 838,758 -0.04 -0.14
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 30.04
On 2025-06-16		 28.95
On 2025-06-13		 0.51 1.75 30.04
On 2025-06-16		 29.34
On 2025-06-17		 -2.35 29.45
10D 30.04
On 2025-06-16		 28.76
On 2025-06-05		 0.30 1.02 30.04
On 2025-06-16		 29.34
On 2025-06-17		 -2.35 29.29
20D 30.67
On 2025-05-29		 28.76
On 2025-06-05		 0.05 0.17 30.67
On 2025-05-29		 28.76
On 2025-06-05		 -6.23 29.59
WTD 30.04
On 2025-06-16		 29.34
On 2025-06-17		 0.53 1.82 30.04
On 2025-06-16		 29.34
On 2025-06-17		 -2.35 29.64
MTD 30.18
On 2025-06-03		 28.76
On 2025-06-05		 -0.87 -2.85 30.18
On 2025-06-03		 28.76
On 2025-06-05		 -4.71 29.41
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
HMC

Honda Motor Co Ltd

29.65 +0.29 +0.99 494,290