HMC: Honda Motor Co Ltd

As of Friday, October 17th, 2025

$ 30.82

+0.22 +0.72%

Open: 30.50
High: 30.84
Low: 30.45
Volume: 601,718
Previous Close on Thursday, October 16th, 2025

$ 30.60

-0.20 -0.65%

Open: 30.78
High: 30.83
Low: 30.45
Volume: 701,183

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-17 30.50 30.84 30.45 30.82 601,718 +0.22 +0.72
2025-10-16 30.78 30.83 30.45 30.60 701,183 -0.20 -0.65
2025-10-15 30.69 30.92 30.59 30.80 688,201 +0.17 +0.56
2025-10-14 30.05 30.68 30.05 30.63 853,339 +0.49 +1.63
2025-10-13 30.20 30.25 30.01 30.14 720,013 +0.30 +1.01
2025-10-10 30.38 30.46 29.81 29.84 966,411 -0.81 -2.64
2025-10-09 30.98 30.98 30.58 30.65 650,282 -0.80 -2.54
2025-10-08 31.51 31.52 31.37 31.45 472,299 -0.29 -0.91
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 30.92
On 2025-10-15		 30.01
On 2025-10-13		 0.98 3.28 30.92
On 2025-10-15		 30.45
On 2025-10-17		 -1.54 30.60
10D 32.00
On 2025-10-06		 29.81
On 2025-10-10		 -0.55 -1.75 32.00
On 2025-10-06		 29.81
On 2025-10-10		 -6.84 30.86
20D 34.16
On 2025-09-23		 29.81
On 2025-10-10		 -2.53 -7.59 34.16
On 2025-09-23		 29.81
On 2025-10-10		 -12.73 31.58
WTD 30.92
On 2025-10-15		 30.01
On 2025-10-13		 0.98 3.28 30.92
On 2025-10-15		 30.45
On 2025-10-17		 -1.54 30.60
MTD 32.00
On 2025-10-06		 29.81
On 2025-10-10		 0.02 0.06 32.00
On 2025-10-06		 29.81
On 2025-10-10		 -6.84 30.87
As of Friday, October 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.14 +0.30 +0.10 3,939,266
KO

The Coca-Cola Company

68.44 +0.85 +1.26 15,527,237
PFE

Pfizer Inc.

24.51 +0.28 +1.16 40,005,537
VZ

Verizon Communications Inc.

40.55 +0.19 +0.47 20,503,529
VIX

CBOE Volatility Index

20.78 -4.10 -16.48
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,190.61 +238.37 +0.52 484,930,271
DJTA

Dow Jones Transportation Average

15,676.28 +20.40 +0.13 122,953,662
SPX

S&P 500 Index

6,664.01 +34.94 +0.53
OEX

S&P 100 Index

3,330.63 +19.80 +0.60
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,817.95 +160.71 +0.65
NYA

NYSE Composite Index

21,411.45 +34.49 +0.16
XAX

NYSE AMEX Composite Index

6,889.91 -77.06 -1.11
RUI

RUSSELL 1000 Index

3,641.07 +17.84 +0.49
RUT

Russell 2000 Index

2,452.17 -14.84 -0.60
RUA

Russell 3000 Index

3,789.45 +16.74 +0.44
VIX

CBOE Volatility Index

20.78 -4.10 -16.48
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.86 -1.10 -4.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.38 -1.59 -6.37
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.09 -2.52 -10.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,539.51 +76.03 +0.66
 
Recent
Ticker Last Chg %Chg Volume
HMC

Honda Motor Co Ltd

30.82 +0.22 +0.72 601,718