The highest closing price for Honda Motor Co Ltd ADR (HMC) last year was $34.13, on September 8. It was up 7.9% for the year. The latest price is $25.52.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $29.59 | $29.60 | $29.47 | $29.48 | 669,200 |
December 30 2025 | $29.67 | $29.73 | $29.59 | $29.62 | 770,800 |
December 29 2025 | $29.64 | $29.74 | $29.61 | $29.64 | 1,321,500 |
December 26 2025 | $29.73 | $29.84 | $29.68 | $29.80 | 1,117,100 |
December 24 2025 | $30.05 | $30.14 | $29.97 | $30.11 | 515,800 |
December 23 2025 | $30.11 | $30.19 | $30.06 | $30.12 | 674,800 |
December 22 2025 | $30.23 | $30.32 | $30.19 | $30.24 | 753,900 |
December 19 2025 | $30.08 | $30.28 | $30.02 | $30.12 | 1,266,500 |
December 18 2025 | $30.03 | $30.10 | $29.86 | $30.01 | 1,751,900 |
December 17 2025 | $30.51 | $30.69 | $30.33 | $30.35 | 756,300 |
December 16 2025 | $30.86 | $30.95 | $30.64 | $30.72 | 698,100 |
December 15 2025 | $31.18 | $31.28 | $31.00 | $31.13 | 893,400 |
December 12 2025 | $30.86 | $30.99 | $30.83 | $30.93 | 1,039,500 |
December 11 2025 | $30.54 | $30.84 | $30.53 | $30.82 | 1,109,800 |
December 10 2025 | $30.23 | $30.60 | $30.19 | $30.56 | 1,238,500 |
December 09 2025 | $29.64 | $30.03 | $29.64 | $29.79 | 1,592,600 |
December 08 2025 | $29.41 | $29.43 | $29.28 | $29.35 | 1,104,400 |
December 05 2025 | $29.46 | $29.59 | $29.42 | $29.43 | 1,191,000 |
December 04 2025 | $29.96 | $29.97 | $29.65 | $29.66 | 918,600 |
December 03 2025 | $28.96 | $29.38 | $28.92 | $29.36 | 1,235,700 |
December 02 2025 | $29.41 | $29.47 | $29.22 | $29.45 | 1,274,900 |
December 01 2025 | $29.79 | $29.99 | $29.68 | $29.77 | 1,046,400 |
November 28 2025 | $30.15 | $30.26 | $30.10 | $30.25 | 348,800 |
November 26 2025 | $30.08 | $30.34 | $30.05 | $30.30 | 985,400 |
November 25 2025 | $29.72 | $29.99 | $29.65 | $29.96 | 1,071,600 |
Daily pricing data for Honda Motor Co Ltd ADR dates back to 3/17/1980, and may be incomplete.
