HMC: Honda Motor Co Ltd

As of Tuesday, August 11th, 2026

$ 31.70

-0.02 -0.06%

Open: 31.61
High: 31.78
Low: 31.57
Volume: 891,089
Previous Close on Monday, August 10th, 2026

$ 31.72

-0.10 -0.31%

Open: 31.67
High: 31.77
Low: 31.56
Volume: 1,206,274

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-11 31.61 31.78 31.57 31.70 891,089 -0.02 -0.06
2026-08-10 31.67 31.77 31.56 31.72 1,206,274 -0.10 -0.31
2026-08-07 31.76 31.97 31.59 31.82 1,864,537 +1.09 +3.55
2026-08-06 30.84 30.92 30.69 30.73 1,244,153 +0.13 +0.42
2026-08-05 31.53 31.89 30.52 30.60 1,754,239 +0.48 +1.59
2026-08-04 29.92 30.24 29.69 30.12 1,393,447 +0.52 +1.76
2026-08-03 30.03 30.09 29.59 29.60 1,229,460 -0.51 -1.69
2026-07-31 30.64 30.64 29.91 30.11 1,204,955 -0.61 -1.99
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 31.97
On 2026-08-07		 30.52
On 2026-08-05		 1.58 5.25 31.89
On 2026-08-05		 30.69
On 2026-08-06		 -3.76 31.31
10D 31.97
On 2026-08-07		 29.59
On 2026-08-03		 1.42 4.69 31.06
On 2026-07-29		 29.59
On 2026-08-03		 -4.75 30.78
20D 31.97
On 2026-08-07		 27.70
On 2026-07-15		 3.61 12.85 31.06
On 2026-07-29		 29.59
On 2026-08-03		 -4.75 29.67
WTD 31.78
On 2026-08-11		 31.56
On 2026-08-10		 -0.12 -0.38 31.77
On 2026-08-10		 31.77
On 2026-08-10		 0.00 31.71
MTD 31.97
On 2026-08-07		 29.59
On 2026-08-03		 1.59 5.28 31.89
On 2026-08-05		 30.69
On 2026-08-06		 -3.76 30.90
As of Tuesday, August 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.06 +1.36 +0.37 2,267,556
KO

The Coca-Cola Company

86.48 -0.39 -0.45 15,748,702
PFE

Pfizer Inc.

26.62 -0.43 -1.59 36,238,070
VZ

Verizon Communications Inc.

47.27 +0.24 +0.51 12,828,062
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,791.85 -184.13 -0.34 378,233,336
DJTA

Dow Jones Transportation Average

21,297.61 -68.47 -0.32 54,559,775
SPX

S&P 500 Index

7,728.20 -24.91 -0.32
OEX

S&P 100 Index

3,812.47 -21.88 -0.57
NDX

NASDAQ 100 Index

29,525.48 -96.33 -0.33
NYA

NYSE Composite Index

24,685.57 +17.69 +0.07
XAX

NYSE AMEX Composite Index

8,764.72 +43.61 +0.50
RUI

RUSSELL 1000 Index

4,213.66 -12.12 -0.29
RUT

Russell 2000 Index

3,027.12 +9.72 +0.32
RUA

Russell 3000 Index

4,399.34 -11.53 -0.26
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.01 -0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.10 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 -0.07 -0.37
 
Recent
Ticker Last Chg %Chg Volume
HMC

Honda Motor Co Ltd

31.70 -0.02 -0.06 891,089