HMC: Honda Motor Co Ltd

As of Tuesday, April 29th, 2025

$ 30.80

+0.29 +0.95%

Open: 30.51
High: 30.87
Low: 30.51
Volume: 478,333
Previous Close on Monday, April 28th, 2025

$ 30.51

+0.30 +0.99%

Open: 30.37
High: 30.61
Low: 30.29
Volume: 705,118

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 30.51 30.87 30.51 30.80 478,333 +0.29 +0.95
2025-04-28 30.37 30.61 30.29 30.51 705,118 +0.30 +0.99
2025-04-25 30.01 30.27 29.88 30.21 910,080 +0.07 +0.23
2025-04-24 29.79 30.16 29.79 30.14 1,042,499 +0.46 +1.55
2025-04-23 30.00 30.29 29.62 29.68 1,332,310 -0.11 -0.37
2025-04-22 29.69 29.94 29.57 29.79 928,113 +0.63 +2.16
2025-04-21 29.35 29.42 28.95 29.16 1,056,930 +0.04 +0.14
2025-04-17 29.00 29.24 28.93 29.12 1,314,513 +0.66 +2.32
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 30.87
On 2025-04-29		 29.62
On 2025-04-23		 1.01 3.39 30.29
On 2025-04-23		 29.79
On 2025-04-24		 -1.65 30.27
10D 30.87
On 2025-04-29		 28.21
On 2025-04-16		 2.65 9.41 28.90
On 2025-04-15		 28.21
On 2025-04-16		 -2.39 29.64
20D 30.87
On 2025-04-29		 24.56
On 2025-04-04		 3.67 13.53 27.36
On 2025-04-02		 24.56
On 2025-04-04		 -10.23 28.12
WTD 30.87
On 2025-04-29		 30.29
On 2025-04-28		 0.59 1.95 30.61
On 2025-04-28		 30.61
On 2025-04-28		 0.00 30.66
MTD 30.87
On 2025-04-29		 24.56
On 2025-04-04		 3.67 13.53 27.36
On 2025-04-02		 24.56
On 2025-04-04		 -10.23 28.12
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
INTU

Intuit Inc.

623.15 +4.92 +0.80 843,184
AES

The AES Corporation

10.37 +0.18 +1.77 13,870,161
BX

The Blackstone Group L.P.

133.54 -0.04 -0.03 2,270,281
APWC

Asia Pacific Wire & Cable Corporation Limited

1.62 +0.03 +1.89 3,773
HMC

Honda Motor Co Ltd

30.80 +0.29 +0.95 478,333