HMC: Honda Motor Co Ltd

As of Friday, July 31st, 2026

$ 30.11

-0.61 -1.99%

Open: 30.64
High: 30.64
Low: 29.91
Volume: 1,204,955
Previous Close on Thursday, July 30th, 2026

$ 30.72

+0.04 +0.13%

Open: 30.61
High: 30.80
Low: 30.43
Volume: 1,150,772

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-31 30.64 30.64 29.91 30.11 1,204,955 -0.61 -1.99
2026-07-30 30.61 30.80 30.43 30.72 1,150,772 +0.04 +0.13
2026-07-29 30.80 31.06 30.62 30.68 1,731,079 +0.40 +1.32
2026-07-28 29.43 30.39 29.43 30.28 1,853,159 +1.15 +3.95
2026-07-27 28.92 29.18 28.86 29.13 1,237,070 +0.97 +3.44
2026-07-24 28.11 28.31 28.07 28.16 869,213 +0.17 +0.61
2026-07-23 28.35 28.56 27.92 27.99 1,023,183 -0.54 -1.89
2026-07-22 28.62 28.68 28.49 28.53 707,121 -0.03 -0.11
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 31.06
On 2026-07-29		 28.86
On 2026-07-27		 1.95 6.92 31.06
On 2026-07-29		 29.91
On 2026-07-31		 -3.70 30.18
10D 31.06
On 2026-07-29		 27.92
On 2026-07-23		 1.95 6.92 31.06
On 2026-07-29		 29.91
On 2026-07-31		 -3.70 29.23
20D 31.06
On 2026-07-29		 27.50
On 2026-07-09		 2.09 7.46 29.69
On 2026-07-06		 27.50
On 2026-07-09		 -7.38 28.72
WTD 31.06
On 2026-07-29		 28.86
On 2026-07-27		 1.95 6.92 31.06
On 2026-07-29		 29.91
On 2026-07-31		 -3.70 30.18
MTD 31.06
On 2026-07-29		 27.00
On 2026-07-01		 3.00 11.07 29.69
On 2026-07-06		 27.50
On 2026-07-09		 -7.38 28.62
As of Friday, July 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.07 +5.03 +1.42 3,151,014
KO

The Coca-Cola Company

87.59 -0.90 -1.02 14,721,828
PFE

Pfizer Inc.

25.01 +0.10 +0.40 45,066,352
VZ

Verizon Communications Inc.

46.81 +0.70 +1.52 28,290,099
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,485.03 +276.97 +0.53 703,442,636
DJTA

Dow Jones Transportation Average

21,039.30 -49.93 -0.24 66,616,825
SPX

S&P 500 Index

7,489.72 +52.09 +0.70
OEX

S&P 100 Index

3,690.98 +34.06 +0.93
NDX

NASDAQ 100 Index

28,274.20 +167.85 +0.60
NYA

NYSE Composite Index

24,107.54 -30.75 -0.13
XAX

NYSE AMEX Composite Index

8,448.14 +9.87 +0.12
RUI

RUSSELL 1000 Index

4,076.38 +24.90 +0.61
RUT

Russell 2000 Index

2,931.34 -14.76 -0.50
RUA

Russell 3000 Index

4,256.18 +24.01 +0.57
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.94 -0.18 -0.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.34 -0.27 -1.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.02 -0.48 -2.46
 
Recent
Ticker Last Chg %Chg Volume
TW

Tradeweb Markets Inc.

100.50 +2.70 +2.76 3,439,277
HMC

Honda Motor Co Ltd

30.11 -0.61 -1.99 1,204,955