HMC
Honda Motor Co., Ltd. American Depositary Share, each representing three (3) shares of Common Stock
Company · XNYS · US · USD
Market price
$31.71
+$2.01 (+6.77%) · This week
| Date and time | Price |
|---|---|
| Aug 3, 2026, 6:55 PM | $29.70 |
| Aug 3, 2026, 7:00 PM | $29.70 |
| Aug 3, 2026, 7:30 PM | $29.65 |
| Aug 3, 2026, 8:00 PM | $29.64 |
| Aug 3, 2026, 8:05 PM | $29.60 |
| Aug 4, 2026, 12:05 AM | $29.70 |
| Aug 4, 2026, 12:10 AM | $29.70 |
| Aug 4, 2026, 8:00 AM | $29.70 |
| Aug 4, 2026, 8:05 AM | $30.46 |
| Aug 4, 2026, 8:35 AM | $30.49 |
| Aug 4, 2026, 8:40 AM | $30.49 |
| Aug 4, 2026, 9:50 AM | $29.77 |
| Aug 4, 2026, 10:05 AM | $29.77 |
| Aug 4, 2026, 10:35 AM | $29.85 |
| Aug 4, 2026, 11:05 AM | $29.93 |
| Aug 4, 2026, 11:35 AM | $29.93 |
| Aug 4, 2026, 12:05 PM | $29.98 |
| Aug 4, 2026, 12:35 PM | $29.97 |
| Aug 4, 2026, 1:05 PM | $29.97 |
| Aug 4, 2026, 1:40 PM | $29.85 |
| Aug 4, 2026, 2:05 PM | $29.84 |
| Aug 4, 2026, 2:35 PM | $29.88 |
| Aug 4, 2026, 2:40 PM | $29.90 |
| Aug 4, 2026, 3:10 PM | $30.04 |
| Aug 4, 2026, 3:20 PM | $30.08 |
| Aug 4, 2026, 3:50 PM | $30.12 |
| Aug 4, 2026, 4:20 PM | $30.14 |
| Aug 4, 2026, 4:40 PM | $30.18 |
| Aug 4, 2026, 5:10 PM | $30.21 |
| Aug 4, 2026, 5:15 PM | $30.21 |
| Aug 4, 2026, 5:45 PM | $30.24 |
| Aug 4, 2026, 5:50 PM | $30.24 |
| Aug 4, 2026, 6:20 PM | $30.18 |
| Aug 4, 2026, 6:25 PM | $30.16 |
| Aug 4, 2026, 6:55 PM | $30.17 |
| Aug 4, 2026, 7:00 PM | $30.18 |
| Aug 4, 2026, 7:30 PM | $30.17 |
| Aug 4, 2026, 8:00 PM | $30.12 |
| Aug 4, 2026, 8:05 PM | $30.12 |
| Aug 4, 2026, 8:35 PM | $30.16 |
| Aug 4, 2026, 9:05 PM | $30.08 |
| Aug 4, 2026, 9:10 PM | $30.08 |
| Aug 5, 2026, 8:05 AM | $31.13 |
| Aug 5, 2026, 8:35 AM | $31.13 |
| Aug 5, 2026, 9:05 AM | $31.13 |
| Aug 5, 2026, 9:35 AM | $31.13 |
| Aug 5, 2026, 10:05 AM | $31.13 |
| Aug 5, 2026, 10:35 AM | $31.13 |
| Aug 5, 2026, 11:05 AM | $31.34 |
| Aug 5, 2026, 11:35 AM | $31.30 |
| Aug 5, 2026, 12:05 PM | $31.33 |
| Aug 5, 2026, 12:35 PM | $31.36 |
| Aug 5, 2026, 1:05 PM | $31.54 |
| Aug 5, 2026, 1:35 PM | $31.26 |
| Aug 5, 2026, 1:50 PM | $31.11 |
| Aug 5, 2026, 2:20 PM | $30.77 |
| Aug 5, 2026, 2:30 PM | $30.79 |
| Aug 5, 2026, 3:00 PM | $30.77 |
| Aug 5, 2026, 3:30 PM | $30.63 |
| Aug 5, 2026, 3:40 PM | $30.67 |
| Aug 5, 2026, 4:15 PM | $30.64 |
| Aug 5, 2026, 4:25 PM | $30.66 |
| Aug 5, 2026, 4:55 PM | $30.72 |
| Aug 5, 2026, 5:25 PM | $30.69 |
| Aug 5, 2026, 5:30 PM | $30.69 |
| Aug 5, 2026, 6:00 PM | $30.74 |
| Aug 5, 2026, 6:30 PM | $30.66 |
| Aug 5, 2026, 6:35 PM | $30.64 |
| Aug 5, 2026, 7:10 PM | $30.71 |
| Aug 5, 2026, 7:15 PM | $30.67 |
| Aug 5, 2026, 7:45 PM | $30.61 |
| Aug 5, 2026, 8:10 PM | $30.62 |
| Aug 5, 2026, 8:40 PM | $30.61 |
| Aug 5, 2026, 9:10 PM | $30.80 |
| Aug 5, 2026, 9:15 PM | $30.80 |
| Aug 5, 2026, 11:40 PM | $30.75 |
| Aug 6, 2026, 12:10 AM | $30.75 |
| Aug 6, 2026, 8:05 AM | $31.15 |
| Aug 6, 2026, 8:10 AM | $31.03 |
| Aug 6, 2026, 8:40 AM | $31.03 |
| Aug 6, 2026, 9:10 AM | $31.03 |
| Aug 6, 2026, 9:15 AM | $31.03 |
| Aug 6, 2026, 9:50 AM | $30.90 |
| Aug 6, 2026, 10:10 AM | $30.90 |
| Aug 6, 2026, 10:40 AM | $30.89 |
| Aug 6, 2026, 11:10 AM | $30.92 |
| Aug 6, 2026, 11:40 AM | $31.04 |
| Aug 6, 2026, 12:10 PM | $30.75 |
| Aug 6, 2026, 12:40 PM | $31.01 |
| Aug 6, 2026, 1:10 PM | $30.90 |
| Aug 6, 2026, 1:40 PM | $30.78 |
| Aug 6, 2026, 2:10 PM | $30.79 |
| Aug 6, 2026, 2:15 PM | $30.80 |
| Aug 6, 2026, 2:45 PM | $30.88 |
| Aug 6, 2026, 3:15 PM | $30.89 |
| Aug 6, 2026, 3:45 PM | $30.81 |
| Aug 6, 2026, 3:50 PM | $30.82 |
| Aug 6, 2026, 4:20 PM | $30.72 |
| Aug 6, 2026, 4:40 PM | $30.79 |
| Aug 6, 2026, 5:10 PM | $30.79 |
| Aug 6, 2026, 5:40 PM | $30.76 |
| Aug 6, 2026, 6:10 PM | $30.77 |
| Aug 6, 2026, 6:15 PM | $30.78 |
| Aug 6, 2026, 6:45 PM | $30.78 |
| Aug 6, 2026, 6:50 PM | $30.78 |
| Aug 6, 2026, 7:20 PM | $30.82 |
| Aug 6, 2026, 7:25 PM | $30.80 |
| Aug 6, 2026, 7:55 PM | $30.77 |
| Aug 6, 2026, 8:11 PM | $30.76 |
| Aug 6, 2026, 8:41 PM | $30.70 |
| Aug 6, 2026, 8:45 PM | $30.70 |
| Aug 7, 2026, 12:11 AM | $30.90 |
| Aug 7, 2026, 12:15 AM | $30.90 |
| Aug 7, 2026, 8:05 AM | $31.02 |
| Aug 7, 2026, 8:11 AM | $31.18 |
| Aug 7, 2026, 8:41 AM | $31.19 |
| Aug 7, 2026, 8:45 AM | $31.19 |
| Aug 7, 2026, 9:15 AM | $31.19 |
| Aug 7, 2026, 9:41 AM | $31.19 |
| Aug 7, 2026, 10:11 AM | $31.29 |
| Aug 7, 2026, 10:41 AM | $31.68 |
| Aug 7, 2026, 11:11 AM | $31.58 |
| Aug 7, 2026, 11:41 AM | $31.75 |
| Aug 7, 2026, 12:11 PM | $31.66 |
| Aug 7, 2026, 12:41 PM | $31.70 |
| Aug 7, 2026, 1:11 PM | $31.82 |
| Aug 7, 2026, 1:15 PM | $31.92 |
| Aug 7, 2026, 1:45 PM | $31.75 |
| Aug 7, 2026, 1:50 PM | $31.72 |
| Aug 7, 2026, 2:20 PM | $31.73 |
| Aug 7, 2026, 2:25 PM | $31.76 |
| Aug 7, 2026, 2:55 PM | $31.71 |
| Aug 7, 2026, 3:00 PM | $31.71 |
| Aug 7, 2026, 3:30 PM | $31.71 |
| Aug 7, 2026, 4:00 PM | $31.63 |
| Aug 7, 2026, 4:05 PM | $31.65 |
| Aug 7, 2026, 4:40 PM | $31.65 |
| Aug 7, 2026, 4:45 PM | $31.67 |
| Aug 7, 2026, 5:15 PM | $31.69 |
| Aug 7, 2026, 5:20 PM | $31.70 |
| Aug 7, 2026, 5:50 PM | $31.69 |
| Aug 7, 2026, 5:55 PM | $31.69 |
| Aug 7, 2026, 6:25 PM | $31.72 |
| Aug 7, 2026, 6:30 PM | $31.72 |
| Aug 7, 2026, 7:00 PM | $31.73 |
| Aug 7, 2026, 7:30 PM | $31.80 |
| Aug 7, 2026, 7:35 PM | $31.82 |
| Aug 7, 2026, 8:10 PM | $31.85 |
| Aug 7, 2026, 8:30 PM | $31.85 |
| Aug 7, 2026, 9:00 PM | $31.78 |
| Aug 7, 2026, 9:05 PM | $31.78 |
| Aug 10, 2026, 8:05 AM | $31.78 |
| Aug 10, 2026, 8:30 AM | $31.78 |
| Aug 10, 2026, 10:00 AM | $31.78 |
| Aug 10, 2026, 10:05 AM | $31.78 |
| Aug 10, 2026, 10:35 AM | $31.87 |
| Aug 10, 2026, 11:00 AM | $31.88 |
| Aug 10, 2026, 11:30 AM | $31.85 |
| Aug 10, 2026, 12:00 PM | $31.85 |
| Aug 10, 2026, 12:30 PM | $31.85 |
| Aug 10, 2026, 1:00 PM | $31.85 |
| Aug 10, 2026, 1:30 PM | $31.85 |
| Aug 10, 2026, 1:35 PM | $31.71 |
| Aug 10, 2026, 2:10 PM | $31.58 |
| Aug 10, 2026, 2:15 PM | $31.59 |
| Aug 10, 2026, 2:45 PM | $31.67 |
| Aug 10, 2026, 2:50 PM | $31.69 |
| Aug 10, 2026, 3:20 PM | $31.70 |
| Aug 10, 2026, 3:25 PM | $31.71 |
| Aug 10, 2026, 3:55 PM | $31.73 |
| Aug 10, 2026, 4:00 PM | $31.74 |
| Aug 10, 2026, 4:30 PM | $31.73 |
| Aug 10, 2026, 5:00 PM | $31.73 |
| Aug 10, 2026, 5:05 PM | $31.72 |
| Aug 10, 2026, 5:40 PM | $31.70 |
| Aug 10, 2026, 6:27 PM | $31.71 |
- Period change
- +6.77%
- Period low
- $29.60
- Period high
- $31.92
- Observations
- 176
- Updated
- Aug 10, 2026, 6:27 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
- $39,068,532,369.54
- Employees
- 214.6K