price
HM
NYSE · HMC
Honda Motor Co., Ltd.
Consumer Cyclical · Auto - Manufacturers
$32.53
Up+$0.42 (+1.31%)
Updated Sep 18, 2026, 7:10 AM
SID Score
7.3/10
Composite research score
Smart Money
58/100
Neutral
- Market cap
- 44.39B
- P/E ratio
- 10.54
- Dividend yield
- 4.28%
- 52-week range
- $23.25 – $34.44
- Volume
- 989.32K
- Avg. volume
- 945.58K
Price performance
HMC price history
1M range · 20 trading sessions · Daily adjusted prices
HMC closed at $32.53 after 20 trading sessions, down 0.21% for the selected period.
- Last close
- $32.53
- Period change
- -0.21%
- Period low
- $31.06
- Period high
- $33.37
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 17, 2026 | $32.80 | $33.06 | $32.52 | $32.53 | 989.32K |
| Sep 16, 2026 | $32.57 | $32.595 | $31.97 | $32.11 | 1.11M |
| Sep 15, 2026 | $32.38 | $32.38 | $32.20 | $32.21 | 439.93K |
| Sep 14, 2026 | $32.50 | $32.615 | $32.15 | $32.49 | 506.88K |
| Sep 11, 2026 | $32.50 | $32.705 | $32.475 | $32.52 | 650.43K |
| Sep 10, 2026 | $31.54 | $31.795 | $31.505 | $31.62 | 591.38K |
| Sep 9, 2026 | $31.50 | $31.78 | $31.29 | $31.30 | 776.96K |
| Sep 8, 2026 | $31.55 | $31.6591 | $31.05 | $31.06 | 767.2K |
| Sep 4, 2026 | $32.54 | $32.73 | $32.36 | $32.67 | 712.76K |
| Sep 3, 2026 | $32.90 | $33.1099 | $32.84 | $33.04 | 895.24K |
| Sep 2, 2026 | $31.93 | $32.49 | $31.93 | $32.44 | 833.8K |
| Sep 1, 2026 | $32.16 | $32.27 | $31.985 | $32.03 | 742.82K |
| Aug 31, 2026 | $32.00 | $32.23 | $31.925 | $31.96 | 743.02K |
| Aug 28, 2026 | $31.97 | $32.12 | $31.73 | $31.86 | 692.87K |
| Aug 27, 2026 | $31.26 | $31.50 | $31.09 | $31.33 | 770.41K |
| Aug 26, 2026 | $31.65 | $31.65 | $31.3925 | $31.41 | 825.95K |
| Aug 25, 2026 | $32.02 | $32.02 | $31.61 | $31.80 | 762.08K |
| Aug 24, 2026 | $32.92 | $32.92 | $32.56 | $32.59 | 1.08M |
| Aug 21, 2026 | $33.00 | $33.445 | $33.00 | $33.37 | 1.1M |
| Aug 20, 2026 | $32.60 | $32.80 | $32.44 | $32.60 | 1.05M |
Latest HMC news
The latest Smart Investors Daily articles mentioning HMC.
Stock researchMarket Activity · Options
Loading stock research…