HMC: Honda Motor Co Ltd

As of Tuesday, April 22nd, 2025

$ 29.79

+0.63 +2.16%

Open: 29.69
High: 29.94
Low: 29.57
Volume: 928,113
Previous Close on Monday, April 21st, 2025

$ 29.16

+0.04 +0.14%

Open: 29.35
High: 29.42
Low: 28.95
Volume: 1,056,930

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-04-16 28.45 28.74 28.21 28.46 812,940 -0.11 -0.39
2025-04-15 28.67 28.90 28.47 28.57 893,472 +0.42 +1.49
2025-04-14 27.74 28.35 27.68 28.15 1,066,321 +0.53 +1.92
2025-04-11 27.03 27.65 26.95 27.62 948,673 +1.01 +3.80
2025-04-10 26.92 27.05 26.03 26.61 1,484,628 -1.01 -3.66
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 29.94
On 2025-04-22		 28.21
On 2025-04-16		 1.64 5.83 28.90
On 2025-04-15		 28.21
On 2025-04-16		 -2.39 29.02
10D 29.94
On 2025-04-22		 24.94
On 2025-04-08		 4.45 17.56 27.83
On 2025-04-09		 26.03
On 2025-04-10		 -6.47 28.03
20D 30.19
On 2025-03-25		 24.56
On 2025-04-04		 -0.26 -0.87 30.19
On 2025-03-25		 24.56
On 2025-04-04		 -18.65 27.70
WTD 29.94
On 2025-04-22		 28.95
On 2025-04-21		 0.67 2.30 29.42
On 2025-04-21		 29.42
On 2025-04-21		 0.00 29.48
MTD 29.94
On 2025-04-22		 24.56
On 2025-04-04		 2.66 9.80 27.36
On 2025-04-02		 24.56
On 2025-04-04		 -10.23 27.41
As of Tuesday, April 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

189.18 +10.83 +6.07 13,036,472
KO

The Coca-Cola Company

73.90 +1.13 +1.55 15,610,266
PFE

Pfizer Inc.

22.53 +0.49 +2.22 35,984,305
VZ

Verizon Communications Inc.

43.19 +0.26 +0.61 37,621,506
VIX

CBOE Volatility Index

30.57 -3.25 -9.61
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,186.98 +1,016.57 +2.66 582,331,603
DJTA

Dow Jones Transportation Average

13,367.99 +201.35 +1.53 138,416,395
SPX

S&P 500 Index

5,287.76 +129.56 +2.51
OEX

S&P 100 Index

2,545.83 +62.16 +2.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,276.41 +468.11 +2.63
NYA

NYSE Composite Index

18,455.14 +422.77 +2.34
XAX

NYSE AMEX Composite Index

4,876.67 +159.77 +3.39
RUI

RUSSELL 1000 Index

2,891.18 +71.80 +2.55
RUT

Russell 2000 Index

1,890.28 +49.96 +2.71
RUA

Russell 3000 Index

3,005.20 +74.84 +2.55
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

30.57 -3.25 -9.61
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.40 -1.22 -4.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.93 -2.00 -6.47
VIX3M

CBOE S&P 500 3-Month Volatility Index

29.45 -2.38 -7.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,281.88 +73.78 +0.80
 
Recent
Ticker Last Chg %Chg Volume
HMC

Honda Motor Co Ltd

29.79 +0.63 +2.16 928,113