price
HM
NYSE · HMC
Honda Motor Co., Ltd.
Consumer Cyclical · Auto - Manufacturers
$31.95
Down-$0.41 (-1.28%)
Updated Aug 19, 2026, 1:38 PM
SID Score
7.4/10
Composite research score
Smart Money
58/100
Neutral
- Market cap
- 44.39B
- P/E ratio
- 10.54
- Dividend yield
- 4.36%
- 52-week range
- $23.25 – $34.89
- Volume
- 895.59K
- Avg. volume
- 945.58K
Price performance
HMC price history
1M range · 21 trading sessions · Daily adjusted prices
HMC closed at $31.95 after 21 trading sessions, up 11.87% for the selected period.
- Last close
- $31.95
- Period change
- +11.87%
- Period low
- $27.99
- Period high
- $31.95
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 18, 2026 | $32.00 | $32.225 | $31.95 | $31.95 | 895.59K |
| Aug 17, 2026 | $31.81 | $31.96 | $31.77 | $31.90 | 875.51K |
| Aug 14, 2026 | $31.32 | $31.58 | $31.20 | $31.58 | 756.76K |
| Aug 13, 2026 | $31.30 | $31.30 | $31.035 | $31.20 | 565.91K |
| Aug 12, 2026 | $31.40 | $31.43 | $31.05 | $31.31 | 964.93K |
| Aug 11, 2026 | $31.61 | $31.78 | $31.57 | $31.70 | 891.79K |
| Aug 10, 2026 | $31.67 | $31.77 | $31.555 | $31.72 | 1.21M |
| Aug 7, 2026 | $31.76 | $31.9659 | $31.585 | $31.82 | 1.86M |
| Aug 6, 2026 | $30.84 | $30.92 | $30.69 | $30.73 | 1.25M |
| Aug 5, 2026 | $31.53 | $31.89 | $30.52 | $30.60 | 1.76M |
| Aug 4, 2026 | $29.92 | $30.24 | $29.69 | $30.12 | 1.39M |
| Aug 3, 2026 | $30.03 | $30.09 | $29.585 | $29.60 | 1.23M |
| Jul 31, 2026 | $30.64 | $30.64 | $29.91 | $30.11 | 1.2M |
| Jul 30, 2026 | $30.61 | $30.80 | $30.43 | $30.72 | 1.15M |
| Jul 29, 2026 | $30.80 | $31.06 | $30.62 | $30.68 | 1.75M |
| Jul 28, 2026 | $29.425 | $30.39 | $29.425 | $30.28 | 1.86M |
| Jul 27, 2026 | $28.92 | $29.175 | $28.86 | $29.13 | 1.49M |
| Jul 24, 2026 | $28.11 | $28.31 | $28.07 | $28.16 | 869.21K |
| Jul 23, 2026 | $28.35 | $28.556 | $27.915 | $27.99 | 1.02M |
| Jul 22, 2026 | $28.62 | $28.68 | $28.485 | $28.53 | 707.3K |
| Jul 21, 2026 | $28.51 | $28.65 | $28.415 | $28.56 | 1.13M |
Latest HMC news
The latest Smart Investors Daily articles mentioning HMC.
Stock researchMarket Activity · Options
Loading stock research…