HMC: Honda Motor Co Ltd

As of Monday, August 31st, 2026

$ 31.96

+0.10 +0.31%

Open: 32.00
High: 32.23
Low: 31.93
Volume: 725,553
Previous Close on Friday, August 28th, 2026

$ 31.86

+0.53 +1.69%

Open: 31.97
High: 32.12
Low: 31.73
Volume: 692,775

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-31 32.00 32.23 31.93 31.96 725,551 +0.10 +0.31
2026-08-28 31.97 32.12 31.73 31.86 692,775 +0.53 +1.69
2026-08-27 31.26 31.50 31.09 31.33 770,289 -0.08 -0.25
2026-08-26 31.65 31.65 31.39 31.41 797,203 -0.39 -1.23
2026-08-25 32.02 32.02 31.61 31.80 758,314 -0.79 -2.42
2026-08-24 32.92 32.92 32.56 32.59 1,054,763 -0.78 -2.34
2026-08-21 33.00 33.45 33.00 33.37 1,095,588 +0.77 +2.36
2026-08-20 32.60 32.80 32.44 32.60 1,026,993 +0.69 +2.16
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 32.23
On 2026-08-31		 31.09
On 2026-08-27		 -0.63 -1.93 32.02
On 2026-08-25		 31.09
On 2026-08-27		 -2.90 31.67
10D 33.45
On 2026-08-21		 31.09
On 2026-08-27		 0.06 0.19 33.45
On 2026-08-21		 31.09
On 2026-08-27		 -7.04 32.08
20D 33.45
On 2026-08-21		 29.69
On 2026-08-04		 2.36 7.97 33.45
On 2026-08-21		 31.09
On 2026-08-27		 -7.04 31.67
WTD 32.23
On 2026-08-31		 31.93
On 2026-08-31		 0.10 0.31 -- -- -- 31.96
MTD 33.45
On 2026-08-21		 29.59
On 2026-08-03		 1.85 6.14 33.45
On 2026-08-21		 31.09
On 2026-08-27		 -7.04 31.57
As of Monday, August 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.71 -6.87 -2.01 4,412,072
KO

The Coca-Cola Company

88.67 -0.99 -1.10 22,512,809
PFE

Pfizer Inc.

28.46 +0.50 +1.79 44,148,266
VZ

Verizon Communications Inc.

50.02 -0.08 -0.16 20,569,004
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,185.90 -374.09 -0.70 483,722,842
DJTA

Dow Jones Transportation Average

21,302.01 -76.74 -0.36 65,509,197
SPX

S&P 500 Index

7,686.14 -25.62 -0.33
OEX

S&P 100 Index

3,801.14 -11.07 -0.29
NDX

NASDAQ 100 Index

29,456.97 +23.55 +0.08
NYA

NYSE Composite Index

24,461.94 -123.23 -0.50
XAX

NYSE AMEX Composite Index

8,801.15 +2.75 +0.03
RUI

RUSSELL 1000 Index

4,187.23 -13.77 -0.33
RUT

Russell 2000 Index

2,956.45 -15.92 -0.54
RUA

Russell 3000 Index

4,368.60 -14.75 -0.34
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.86 -0.30 -1.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 -0.13 -0.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.53 +0.05 +0.29
 
Recent
Ticker Last Chg %Chg Volume
DY

Dycom Industries Inc.

291.21 -3.13 -1.06 625,578
EAT

Brinker International Inc.

228.50 -1.69 -0.73 846,366
FCPT

Four Corners Property Trust Inc.

24.88 -0.35 -1.39 716,166
HMC

Honda Motor Co Ltd

31.96 +0.10 +0.31 725,553