HMC: Honda Motor Co Ltd

As of Wednesday, December 3rd, 2025

$ 29.36

-0.09 -0.31%

Open: 28.96
High: 29.38
Low: 28.92
Volume: 1,233,873
Previous Close on Tuesday, December 2nd, 2025

$ 29.45

-0.32 -1.07%

Open: 29.41
High: 29.47
Low: 29.22
Volume: 1,268,263

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-03 28.96 29.38 28.92 29.36 1,233,873 -0.09 -0.31
2025-12-02 29.41 29.47 29.22 29.45 1,268,263 -0.32 -1.07
2025-12-01 29.79 29.99 29.68 29.77 1,044,001 -0.48 -1.59
2025-11-28 30.15 30.26 30.10 30.25 348,626 -0.05 -0.17
2025-11-26 30.08 30.34 30.05 30.30 985,224 +0.34 +1.13
2025-11-25 29.72 29.99 29.65 29.96 1,071,623 +0.14 +0.47
2025-11-24 29.52 29.86 29.50 29.82 530,777 +0.24 +0.81
2025-11-21 29.27 29.69 29.27 29.58 1,096,273 +1.10 +3.86
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 2025-11-26		 28.92
On 2025-12-03		 -0.60 -2.00 30.34
On 2025-11-26		 28.92
On 2025-12-03		 -4.68 29.83
10D 30.34
On 2025-11-26		 28.42
On 2025-11-20		 0.40 1.38 30.34
On 2025-11-26		 28.92
On 2025-12-03		 -4.68 29.63
20D 30.97
On 2025-11-05		 28.42
On 2025-11-20		 -1.35 -4.40 30.97
On 2025-11-05		 28.42
On 2025-11-20		 -8.22 29.72
WTD 29.99
On 2025-12-01		 28.92
On 2025-12-03		 -0.89 -2.94 29.99
On 2025-12-01		 28.92
On 2025-12-03		 -3.57 29.53
MTD 29.99
On 2025-12-01		 28.92
On 2025-12-03		 -0.89 -2.94 29.99
On 2025-12-01		 28.92
On 2025-12-03		 -3.57 29.53
As of Wednesday, December 3rd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

288.49 -0.83 -0.29 3,886,043
KO

The Coca-Cola Company

70.81 +0.14 +0.20 16,819,459
PFE

Pfizer Inc.

25.57 +0.42 +1.67 51,310,290
VZ

Verizon Communications Inc.

40.67 +0.06 +0.15 19,734,911
VIX

CBOE Volatility Index

16.08 -0.51 -3.07
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,882.90 +408.44 +0.86 490,458,088
DJTA

Dow Jones Transportation Average

17,030.51 +335.71 +2.01 149,596,772
SPX

S&P 500 Index

6,849.72 +20.35 +0.30
OEX

S&P 100 Index

3,439.12 +5.45 +0.16
NDX

NASDAQ 100 Index

25,606.54 +50.69 +0.20
NYA

NYSE Composite Index

21,805.41 +154.92 +0.72
XAX

NYSE AMEX Composite Index

7,310.16 +27.99 +0.38
RUI

RUSSELL 1000 Index

3,738.09 +13.01 +0.35
RUT

Russell 2000 Index

2,512.14 +47.15 +1.91
RUA

Russell 3000 Index

3,890.05 +16.13 +0.42
VIX

CBOE Volatility Index

16.08 -0.51 -3.07
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.65 -0.02 -0.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 -0.10 -0.45
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.71 -0.13 -0.66
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,931.90 +18.43 +0.15
 
Recent
Ticker Last Chg %Chg Volume
OEX

S&P 100 Index

3,439.12 +5.45 +0.16
NDXE

NASDAQ 100 Equal Weighted Index

8,777.88 +95.22 +1.10
HL

Hecla Mining Company

17.36 -0.16 -0.91 15,044,572
EPP

iShares MSCI Pacific ex Japan ETF

50.88 +0.26 +0.51 16,255
HMC

Honda Motor Co Ltd

29.36 -0.09 -0.31 1,233,873