HMC: Honda Motor Co Ltd

As of Monday, September 15th, 2025

$ 33.73

+0.20 +0.60%

Open: 33.64
High: 33.75
Low: 33.54
Volume: 511,126
Previous Close on Friday, September 12th, 2025

$ 33.53

-0.43 -1.27%

Open: 33.63
High: 33.70
Low: 33.50
Volume: 371,417

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-15 33.64 33.75 33.54 33.73 511,126 +0.20 +0.60
2025-09-12 33.63 33.70 33.50 33.53 371,417 -0.43 -1.27
2025-09-11 33.72 34.08 33.68 33.96 834,634 -0.06 -0.18
2025-09-10 34.03 34.18 33.97 34.02 533,467 -0.65 -1.87
2025-09-09 34.63 34.69 34.40 34.67 423,076 -0.18 -0.52
2025-09-08 34.49 34.89 34.32 34.85 926,166 +0.50 +1.46
2025-09-05 34.38 34.61 34.22 34.35 563,836 +0.17 +0.50
2025-09-04 33.82 34.21 33.82 34.18 643,412 +0.64 +1.91
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 34.69
On 2025-09-09		 33.50
On 2025-09-12		 -1.12 -3.21 34.69
On 2025-09-09		 33.50
On 2025-09-12		 -3.42 33.98
10D 34.89
On 2025-09-08		 33.38
On 2025-09-02		 0.33 0.99 34.89
On 2025-09-08		 33.50
On 2025-09-12		 -3.97 34.06
20D 34.89
On 2025-09-08		 33.24
On 2025-08-29		 0.34 1.02 34.70
On 2025-08-20		 33.24
On 2025-08-29		 -4.21 34.06
WTD 33.75
On 2025-09-15		 33.54
On 2025-09-15		 0.20 0.60 -- -- -- 33.73
MTD 34.89
On 2025-09-08		 33.38
On 2025-09-02		 0.33 0.99 34.89
On 2025-09-08		 33.50
On 2025-09-12		 -3.97 34.06
As of Monday, September 15th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.78 +5.09 +1.81 3,713,256
KO

The Coca-Cola Company

66.21 -0.80 -1.19 15,929,676
PFE

Pfizer Inc.

23.97 +0.10 +0.42 50,523,213
VZ

Verizon Communications Inc.

43.87 -0.10 -0.23 13,915,227
VIX

CBOE Volatility Index

15.69 +0.98 +6.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,883.45 +49.23 +0.11 401,691,898
DJTA

Dow Jones Transportation Average

15,575.28 -52.80 -0.34 175,855,883
SPX

S&P 500 Index

6,615.28 +30.99 +0.47
OEX

S&P 100 Index

3,299.03 +23.16 +0.71
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,293.78 +201.59 +0.84
NYA

NYSE Composite Index

21,394.59 +20.28 +0.09
XAX

NYSE AMEX Composite Index

6,987.95 +110.21 +1.60
RUI

RUSSELL 1000 Index

3,621.18 +16.13 +0.45
RUT

Russell 2000 Index

2,405.13 +8.07 +0.34
RUA

Russell 3000 Index

3,766.47 +16.60 +0.44
VIX

CBOE Volatility Index

15.69 +0.98 +6.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.05 +0.18 +0.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.36 +1.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 +0.49 +2.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,243.93 +108.59 +0.98
 
Recent
Ticker Last Chg %Chg Volume
HMC

Honda Motor Co Ltd

33.73 +0.20 +0.60 511,126