HMC
Honda Motor Co., Ltd. American Depositary Share, each representing three (3) shares of Common Stock
Company · XNYS · US · USD
Market price
$32.56
+$0.794 (+2.50%) · This month
| Date and time | Price |
|---|---|
| Aug 25, 2026, 3:00 PM | $31.77 |
| Aug 25, 2026, 5:00 PM | $31.87 |
| Aug 25, 2026, 7:00 PM | $31.89 |
| Aug 25, 2026, 9:00 PM | $31.79 |
| Aug 26, 2026, 9:00 AM | $31.45 |
| Aug 26, 2026, 11:00 AM | $31.31 |
| Aug 26, 2026, 1:00 PM | $31.71 |
| Aug 26, 2026, 3:00 PM | $31.52 |
| Aug 26, 2026, 5:00 PM | $31.48 |
| Aug 26, 2026, 7:00 PM | $31.47 |
| Aug 26, 2026, 9:00 PM | $31.41 |
| Aug 27, 2026, 1:00 AM | $31.46 |
| Aug 27, 2026, 9:00 AM | $31.26 |
| Aug 27, 2026, 1:00 PM | $31.35 |
| Aug 27, 2026, 3:00 PM | $31.38 |
| Aug 27, 2026, 5:00 PM | $31.42 |
| Aug 27, 2026, 7:00 PM | $31.35 |
| Aug 27, 2026, 9:00 PM | $31.28 |
| Aug 28, 2026, 9:00 AM | $31.60 |
| Aug 28, 2026, 11:00 AM | $31.78 |
| Aug 28, 2026, 1:00 PM | $31.99 |
| Aug 28, 2026, 3:00 PM | $31.88 |
| Aug 28, 2026, 5:00 PM | $31.78 |
| Aug 28, 2026, 7:00 PM | $31.83 |
| Aug 28, 2026, 9:00 PM | $31.84 |
| Aug 31, 2026, 9:00 AM | $31.86 |
| Aug 31, 2026, 11:00 AM | $31.90 |
| Aug 31, 2026, 1:00 PM | $31.95 |
| Aug 31, 2026, 3:00 PM | $32.12 |
| Aug 31, 2026, 5:00 PM | $31.99 |
| Aug 31, 2026, 7:00 PM | $31.96 |
| Aug 31, 2026, 9:00 PM | $31.97 |
| Aug 31, 2026, 11:00 PM | $31.90 |
| Sep 1, 2026, 9:00 AM | $32.16 |
| Sep 1, 2026, 11:00 AM | $32.16 |
| Sep 1, 2026, 1:00 PM | $32.10 |
| Sep 1, 2026, 3:00 PM | $32.16 |
| Sep 1, 2026, 5:00 PM | $32.06 |
| Sep 1, 2026, 7:00 PM | $32.03 |
| Sep 1, 2026, 9:00 PM | $32.03 |
| Sep 2, 2026, 9:00 AM | $31.94 |
| Sep 2, 2026, 11:00 AM | $31.90 |
| Sep 2, 2026, 1:00 PM | $32.03 |
| Sep 2, 2026, 3:00 PM | $32.40 |
| Sep 2, 2026, 5:00 PM | $32.27 |
| Sep 2, 2026, 7:00 PM | $32.35 |
| Sep 2, 2026, 9:00 PM | $32.40 |
| Sep 3, 2026, 9:00 AM | $32.92 |
| Sep 3, 2026, 11:00 AM | $32.68 |
| Sep 3, 2026, 1:00 PM | $32.80 |
| Sep 3, 2026, 3:00 PM | $32.96 |
| Sep 3, 2026, 5:00 PM | $33.07 |
| Sep 3, 2026, 7:00 PM | $33.00 |
| Sep 3, 2026, 9:00 PM | $33.04 |
| Sep 3, 2026, 11:00 PM | $33.05 |
| Sep 4, 2026, 9:00 AM | $32.95 |
| Sep 4, 2026, 11:00 AM | $32.45 |
| Sep 4, 2026, 1:00 PM | $32.65 |
| Sep 4, 2026, 3:00 PM | $32.64 |
| Sep 4, 2026, 5:00 PM | $32.64 |
| Sep 4, 2026, 7:00 PM | $32.64 |
| Sep 4, 2026, 9:00 PM | $32.67 |
| Sep 8, 2026, 9:00 AM | $31.62 |
| Sep 8, 2026, 11:00 AM | $31.72 |
| Sep 8, 2026, 1:00 PM | $31.63 |
| Sep 8, 2026, 3:00 PM | $31.21 |
| Sep 8, 2026, 5:00 PM | $31.16 |
| Sep 8, 2026, 7:00 PM | $31.12 |
| Sep 8, 2026, 9:00 PM | $31.06 |
| Sep 9, 2026, 9:00 AM | $31.32 |
| Sep 9, 2026, 11:00 AM | $31.28 |
| Sep 9, 2026, 1:00 PM | $31.42 |
| Sep 9, 2026, 3:00 PM | $31.65 |
| Sep 9, 2026, 5:00 PM | $31.44 |
| Sep 9, 2026, 7:00 PM | $31.40 |
| Sep 9, 2026, 9:00 PM | $31.30 |
| Sep 10, 2026, 9:00 AM | $31.85 |
| Sep 10, 2026, 11:00 AM | $31.57 |
| Sep 10, 2026, 1:00 PM | $31.51 |
| Sep 10, 2026, 3:00 PM | $31.66 |
| Sep 10, 2026, 5:00 PM | $31.60 |
| Sep 10, 2026, 7:00 PM | $31.53 |
| Sep 10, 2026, 9:00 PM | $31.60 |
| Sep 11, 2026, 1:00 AM | $31.64 |
| Sep 11, 2026, 9:00 AM | $32.04 |
| Sep 11, 2026, 11:00 AM | $32.54 |
| Sep 11, 2026, 1:00 PM | $32.41 |
| Sep 11, 2026, 3:00 PM | $32.55 |
| Sep 11, 2026, 5:00 PM | $32.64 |
| Sep 11, 2026, 7:00 PM | $32.56 |
| Sep 11, 2026, 9:00 PM | $32.45 |
| Sep 12, 2026, 1:00 AM | $32.61 |
| Sep 14, 2026, 9:00 AM | $32.46 |
| Sep 14, 2026, 11:00 AM | $32.21 |
| Sep 14, 2026, 1:00 PM | $32.33 |
| Sep 14, 2026, 3:00 PM | $32.44 |
| Sep 14, 2026, 5:00 PM | $32.59 |
| Sep 14, 2026, 7:00 PM | $32.56 |
| Sep 14, 2026, 9:00 PM | $32.52 |
| Sep 15, 2026, 9:00 AM | $32.52 |
| Sep 15, 2026, 1:00 PM | $32.50 |
| Sep 15, 2026, 3:00 PM | $32.26 |
| Sep 15, 2026, 5:00 PM | $32.31 |
| Sep 15, 2026, 7:00 PM | $32.27 |
| Sep 15, 2026, 9:00 PM | $32.21 |
| Sep 15, 2026, 11:00 PM | $32.17 |
| Sep 16, 2026, 11:00 AM | $32.44 |
| Sep 16, 2026, 1:00 PM | $32.42 |
| Sep 16, 2026, 3:00 PM | $32.53 |
| Sep 16, 2026, 5:00 PM | $32.43 |
| Sep 16, 2026, 7:00 PM | $32.14 |
| Sep 16, 2026, 9:00 PM | $31.86 |
| Sep 16, 2026, 11:00 PM | $32.30 |
| Sep 17, 2026, 1:00 AM | $32.34 |
| Sep 17, 2026, 9:00 AM | $32.43 |
| Sep 17, 2026, 11:00 AM | $32.78 |
| Sep 17, 2026, 1:00 PM | $32.83 |
| Sep 17, 2026, 3:00 PM | $32.73 |
| Sep 17, 2026, 5:00 PM | $32.61 |
| Sep 17, 2026, 7:00 PM | $32.57 |
| Sep 17, 2026, 9:00 PM | $32.53 |
| Sep 18, 2026, 9:00 AM | $32.25 |
| Sep 18, 2026, 1:00 PM | $32.28 |
| Sep 18, 2026, 3:00 PM | $32.21 |
| Sep 18, 2026, 5:00 PM | $32.19 |
| Sep 18, 2026, 7:00 PM | $32.14 |
| Sep 18, 2026, 9:00 PM | $32.21 |
| Sep 21, 2026, 9:00 AM | $32.28 |
| Sep 21, 2026, 11:00 AM | $32.63 |
| Sep 21, 2026, 1:00 PM | $32.36 |
| Sep 21, 2026, 3:00 PM | $32.44 |
| Sep 21, 2026, 5:00 PM | $32.62 |
| Sep 21, 2026, 7:00 PM | $32.66 |
| Sep 21, 2026, 9:00 PM | $32.53 |
| Sep 22, 2026, 9:00 AM | $32.53 |
| Sep 22, 2026, 11:00 AM | $32.38 |
| Sep 22, 2026, 1:00 PM | $32.42 |
| Sep 22, 2026, 3:00 PM | $32.53 |
| Sep 22, 2026, 5:00 PM | $32.49 |
| Sep 22, 2026, 7:00 PM | $32.50 |
| Sep 22, 2026, 9:00 PM | $32.42 |
| Sep 23, 2026, 1:00 PM | $32.34 |
| Sep 23, 2026, 3:00 PM | $32.26 |
| Sep 23, 2026, 5:00 PM | $32.24 |
| Sep 23, 2026, 7:00 PM | $32.18 |
| Sep 23, 2026, 9:00 PM | $32.15 |
| Sep 24, 2026, 9:00 AM | $32.27 |
| Sep 24, 2026, 11:00 AM | $32.64 |
| Sep 24, 2026, 1:00 PM | $32.78 |
| Sep 24, 2026, 3:00 PM | $32.18 |
| Sep 24, 2026, 5:00 PM | $32.21 |
| Sep 24, 2026, 7:00 PM | $32.26 |
| Sep 24, 2026, 8:00 PM | $32.56 |
- Period change
- +2.50%
- Period low
- $31.06
- Period high
- $33.07
- Observations
- 153
- Updated
- Sep 24, 2026, 8:00 PM
About Honda Motor Co., Ltd. American Depositary Share, each representing three (3) shares of Common Stock
Incorporated in 1948, Honda Motor was originally a motorcycle manufacturer. Today, the firm makes automobiles, motorcycles, and power products such as boat engines, generators, and lawnmowers. Including joint ventures, Honda sold 3.4 million light vehicles and 22.1 million motorcycles in fiscal 2026, and consolidated sales were JPY 21.8 trillion. Automobiles constitute 64% of revenue and motorcycles 18%, with the rest split between power products and financial services. Honda also makes robots and private jets.
Company websiteClassifications
- Robotics and autonomy · Robotics
- Consumer discretionary goods · Discretionaries
- Aerospace and defense · Aerospace
- Automotive · Autos
- Manufacturing
Market details
- Type
- Company
- Market
- XNYS
- Operating market
- XNYS
- Country
- US
- Currency
- USD
- Market capitalization
- $42,213,276,470.82
- Employees
- 214.6K