HMC: Honda Motor Co Ltd

As of Thursday, July 3rd, 2025

$ 30.28

+0.60 +2.02%

Open: 30.10
High: 30.34
Low: 30.06
Volume: 553,985
Previous Close on Wednesday, July 2nd, 2025

$ 29.68

+0.48 +1.64%

Open: 29.72
High: 30.05
Low: 29.48
Volume: 1,263,478

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-03 30.10 30.34 30.06 30.28 553,985 +0.60 +2.02
2025-07-02 29.72 30.05 29.48 29.68 1,263,478 +0.48 +1.64
2025-07-01 29.01 29.41 28.93 29.20 1,341,537 +0.37 +1.28
2025-06-30 29.00 29.08 28.82 28.83 1,104,392 -0.87 -2.93
2025-06-27 29.58 29.87 29.55 29.70 1,204,401 +0.89 +3.09
2025-06-26 28.61 28.84 28.58 28.81 844,544 +0.22 +0.77
2025-06-25 28.64 28.71 28.57 28.59 894,831 -0.29 -1.00
2025-06-24 28.75 28.91 28.69 28.88 699,664 +0.18 +0.63
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 30.34
On 2025-07-03		 28.82
On 2025-06-30		 1.47 5.10 29.87
On 2025-06-27		 28.82
On 2025-06-30		 -3.52 29.54
10D 30.34
On 2025-07-03		 28.40
On 2025-06-23		 0.63 2.12 29.87
On 2025-06-27		 28.82
On 2025-06-30		 -3.52 29.18
20D 30.34
On 2025-07-03		 28.40
On 2025-06-23		 0.93 3.17 30.04
On 2025-06-16		 28.40
On 2025-06-23		 -5.46 29.24
WTD 30.34
On 2025-07-03		 28.82
On 2025-06-30		 0.58 1.95 29.08
On 2025-06-30		 29.08
On 2025-06-30		 0.00 29.50
MTD 30.34
On 2025-07-03		 28.93
On 2025-07-01		 1.45 5.03 29.41
On 2025-07-01		 29.41
On 2025-07-01		 0.00 29.72
As of Thursday, July 3rd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

246.88 +2.13 +0.87 3,082,441
KO

The Coca-Cola Company

71.35 +0.44 +0.62 9,423,352
PFE

Pfizer Inc.

25.38 +0.06 +0.24 27,032,052
VZ

Verizon Communications Inc.

43.55 -0.04 -0.09 10,278,729
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,828.53 +344.11 +0.77 346,629,174
DJTA

Dow Jones Transportation Average

16,046.83 +28.77 +0.18 71,869,081
SPX

S&P 500 Index

6,279.35 +51.93 +0.83
OEX

S&P 100 Index

3,081.31 +26.91 +0.88
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,866.97 +225.08 +0.99
NYA

NYSE Composite Index

20,725.79 +128.86 +0.63
XAX

NYSE AMEX Composite Index

5,878.23 +9.79 +0.17
RUI

RUSSELL 1000 Index

3,437.56 +28.67 +0.84
RUT

Russell 2000 Index

2,249.04 +22.66 +1.02
RUA

Russell 3000 Index

3,573.18 +30.07 +0.85
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 -0.14 -0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.21 -0.14 -0.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,472.68 +116.49 +1.12
 
Recent
Ticker Last Chg %Chg Volume
HMC

Honda Motor Co Ltd

30.28 +0.60 +2.02 553,985