The lowest closing price for Honda Motor Co Ltd ADR (HMC) all-time was $0.33, on April 3, 1980. The latest price is $29.84.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2025 | $30.93 | $32.00 | $29.81 | $29.84 | 8,143,100 |
September 2025 | $32.71 | $34.17 | $30.68 | $30.80 | 16,268,400 |
August 2025 | $30.92 | $33.99 | $30.37 | $32.71 | 17,786,600 |
July 2025 | $28.41 | $33.80 | $28.34 | $30.60 | 27,601,100 |
June 2025 | $29.42 | $29.56 | $27.82 | $28.24 | 16,976,200 |
May 2025 | $29.80 | $30.48 | $28.04 | $29.89 | 15,506,900 |
April 2025 | $26.48 | $30.24 | $24.06 | $29.88 | 25,221,600 |
March 2025 | $27.01 | $29.07 | $25.81 | $26.57 | 25,139,800 |
February 2025 | $25.31 | $27.70 | $25.23 | $26.55 | 22,609,300 |
January 2025 | $27.31 | $29.20 | $26.53 | $27.07 | 25,724,400 |
December 2024 | $24.79 | $27.80 | $22.36 | $27.27 | 45,307,300 |
November 2024 | $28.96 | $29.19 | $24.42 | $24.74 | 24,154,400 |
October 2024 | $30.61 | $31.16 | $28.81 | $28.95 | 14,058,300 |
September 2024 | $30.76 | $31.66 | $28.36 | $30.31 | 14,253,100 |
August 2024 | $29.37 | $31.02 | $25.92 | $30.84 | 20,575,200 |
July 2024 | $30.86 | $30.98 | $28.75 | $30.24 | 18,816,400 |
June 2024 | $31.49 | $31.57 | $29.23 | $30.18 | 12,864,400 |
May 2024 | $31.75 | $32.75 | $30.56 | $31.75 | 18,823,100 |
April 2024 | $34.56 | $34.95 | $31.18 | $31.82 | 20,539,100 |
March 2024 | $32.91 | $34.95 | $31.74 | $34.85 | 27,195,300 |
February 2024 | $30.89 | $33.05 | $30.53 | $32.65 | 18,292,100 |
January 2024 | $28.15 | $31.07 | $28.04 | $30.72 | 20,822,800 |
December 2023 | $28.33 | $28.59 | $26.65 | $28.35 | 21,608,000 |
November 2023 | $28.56 | $29.88 | $28.03 | $28.13 | 25,025,800 |
October 2023 | $30.73 | $31.56 | $27.83 | $28.21 | 22,656,900 |
Daily pricing data for Honda Motor Co Ltd ADR dates back to 3/17/1980, and may be incomplete.
