Honda Stock Price History (NYSE:HMC)

Add to My Stocks
$29.51 $0.08 (0.27%) HMC stock closing price Dec 06, 2016 (Closing)

The 10 year data of Honda stock price history can be viewed and downloaded here. Our historical data has the Open, High, Low, Close, and volume numbers along with Honda P/E ratio, and PS ratio. The Honda stock price history chart shows that the stock price reached a high of 44.49 on 21 Feb, 2011, and a low of 18.19 on 21 Feb, 2011 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0629.3129.5829.2529.5182146614.610.41
2016-12-0529.3729.5429.2529.4377557814.570.41
2016-12-0229.4429.5829.3329.3762308214.540.41
2016-12-0129.6129.8729.5329.6290084614.660.42
2016-11-3029.7929.8029.6629.7461773414.720.42
2016-11-2929.3729.5429.3229.4170451614.560.41
2016-11-2829.4129.4429.2429.2855726114.500.41
2016-11-2529.2929.4129.2629.4146079114.560.41
2016-11-240.000.000.0028.680N/AN/A
2016-11-2328.5028.7028.4428.6871147714.200.40
2016-11-2228.5028.5628.3328.5256255014.120.40
2016-11-2128.6928.7728.5028.6088569314.160.40
2016-11-1828.8128.8128.6528.7141795314.210.40
2016-11-1728.7628.9528.7428.9561418514.330.41
2016-11-1628.5628.5928.4628.5439338914.130.40
2016-11-1528.5528.6428.4328.63125368714.170.40
2016-11-1428.4528.6528.3828.5254932714.120.40
2016-11-1128.1928.2627.9628.2539658713.990.40
2016-11-1028.1528.4328.0128.3569855514.040.40
2016-11-0927.5328.0727.5127.93105481213.830.39
2016-11-0828.2828.5728.2628.4343672814.070.40
2016-11-0728.1628.3328.1128.3149569914.020.40
2016-11-0427.7927.9227.6527.7169033413.720.39
2016-11-0328.5028.5928.3328.3949895514.050.40
2016-11-0228.6528.7328.3328.3864620514.050.40
2016-11-0129.4029.4228.8029.0383229814.370.41
2016-10-3130.2530.5029.7129.8364883918.190.43
2016-10-2829.8729.9429.6529.8284575618.180.43
2016-10-2729.9330.0729.9029.9568100518.260.43
2016-10-2629.9030.0629.8629.9470047718.260.43
2016-10-2529.9430.0429.8429.9279027518.240.43
2016-10-2429.7229.8229.6429.6957634318.100.42
2016-10-2129.6629.8829.6529.7980030718.170.43
2016-10-2029.6429.7729.5629.6788529418.090.42
2016-10-1929.3929.5229.2629.2891891417.850.42
2016-10-1829.6629.6829.5029.5297537318.000.42
2016-10-1729.3129.3929.1429.1568277217.770.42
2016-10-1429.5029.6529.4129.4151547117.930.42
2016-10-1329.2029.3529.0429.2484878017.830.42
2016-10-1229.2629.3529.1629.2843608217.850.42
2016-10-1129.4629.4629.0629.1544948417.770.42
2016-10-1029.6229.8229.6229.6434915718.070.42
2016-10-0729.5729.6129.3029.4627279017.960.42
2016-10-0629.6029.6329.4829.5947450018.040.42
2016-10-0529.6929.9729.6929.9068302718.230.43
2016-10-0429.1829.3829.0229.0651395517.720.42
2016-10-0328.9629.1228.9029.01191181917.690.41
2016-09-3028.6829.0228.6228.9248678017.630.41
2016-09-2929.0329.1128.7728.8335560917.580.41
2016-09-2829.1629.1828.8929.1730924817.790.42
2016-09-2729.1629.2329.0329.0556547117.710.42
2016-09-2629.0929.2128.9829.0356382317.700.41
2016-09-2329.6729.6729.4929.4977249817.980.42
2016-09-2230.2730.3030.0130.19124509618.410.43
2016-09-2129.9630.0029.5129.77127957718.150.43
2016-09-2029.2229.2428.9528.9831435117.670.41
2016-09-1929.0629.2429.0129.0339820017.700.41
2016-09-1629.0929.1528.9228.9259519017.630.41
2016-09-1529.1729.5129.1129.4895350217.980.42
2016-09-1429.8429.8529.5829.6271090718.060.42
2016-09-1330.3030.3929.9730.1084095218.350.43
2016-09-1230.1730.4730.0630.4195401618.540.43
2016-09-0930.5930.5930.0830.09109646818.350.43
2016-09-0830.8830.9530.7930.8466589818.810.44
2016-09-0731.0131.1830.8530.8882925418.830.44
2016-09-0630.7730.7830.5630.77210469418.760.44
2016-09-050.000.000.0030.960N/AN/A
2016-09-0230.9030.9830.8630.96106243018.880.44
2016-09-0130.9731.1030.6030.7865290218.770.44
2016-08-3130.7630.8530.6630.8146319918.790.44
2016-08-3030.8830.9830.8330.9049762218.840.44
2016-08-2930.5230.7230.5030.6252182818.670.44
2016-08-2630.2230.4229.9630.2399019718.430.43
2016-08-2530.5830.6630.5330.6241130918.670.44
2016-08-2430.6730.7730.5430.6045913618.660.44
2016-08-2330.7230.7830.5630.5853043618.650.44
2016-08-2230.9131.0630.8730.97105667818.880.44
2016-08-1930.6330.7130.4730.63113867618.680.44
2016-08-1829.9029.9929.8229.9742423018.270.43
2016-08-1729.6929.9429.6829.8872376918.220.43
2016-08-1629.1729.3429.1729.2834176217.850.42
2016-08-1529.2629.3329.2429.3024450217.870.42
2016-08-1229.1029.2428.9929.1558807217.770.42
2016-08-1129.2329.4329.1729.4036847117.930.42
2016-08-1029.2929.2929.0829.1037003017.740.42
2016-08-0929.1229.2729.0829.2241558317.820.42
2016-08-0829.3429.4029.1829.2265916017.820.42
2016-08-0528.8128.9728.8028.9663145017.660.41
2016-08-0428.6828.8128.5928.7971830317.560.41
Get more Data

Honda Stock Chart

View HMC PE ratio, PS ratio stocks charts and compare with peers.
HMC Chart
Note: Compare Honda stock price history with the index and industry peers.

Honda Historical Prices: Past 5 years

Max Stock Price 42.7 Nov 22,2013
Min Stock Price 24.48 Jul 06,2016
Avg Stock Price 33.53

Honda Historical PE ratio: Past 5 years

Max PE Ratio 30.15 Mar 15,2012
Min PE Ratio 8.68 Jan 06,2015
Avg PE Ratio 15.06

Honda Historical PS ratio: Past 5 years

Max PS Ratio 0.73 Mar 15,2012
Min PS Ratio 0.36 Jun 27,2016
Avg PS Ratio 0.53

HMC Industry Peers

Company Price Change (%)
Daimler (DDAIF)69.440.39 (0.56%)
Volkswagen (VLKAY)28.050.07 (0.25%)
Nissan (NSANY)18.990.15 (0.8%)
Bmw (BAMXF)89.20.55 (0.62%)
Toyota Motor Corp (TM)117.880.32 (0.27%)
Yamaha Motor (YAMHF)23.340 (0%)
Ford (F)12.560.12 (0.96%)

We provide Honda historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Honda stock analysis. The price and volume changes on a daily basis is provided in the Honda stock price history. A large fluctuation in price and volume indicates a highly volatile stock. HMC saw a high of 29.58, and a low of 29.25 on last trading day. The average P/S ratio was 0.58 as can be seen by Honda stock price history. .