Honda Stock Price History (NYSE:HMC)

Add to My Stocks
$27.6 $0.19 (0.69%) HMC stock closing price Jul 25, 2017 (Closing)

We provide 10 years stock price history for free. You can download Honda stock price data here. Historical stock prices are provided with the open, high, low, close, volume, and Honda P/E ratio data for the stock. The Honda stock price history chart shows that the stock price was at a high of 44.49 on 21 Feb, 2011 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-07-2427.4927.4927.3527.413515468.620.38
2017-07-2127.5627.5627.4527.523071238.650.39
2017-07-2027.7627.7827.6727.704994848.710.39
2017-07-1927.6727.7727.6427.732941808.720.39
2017-07-1827.6127.6727.5427.664639448.700.39
2017-07-1727.6227.7727.6027.726400908.720.39
2017-07-1427.7327.7927.6227.634808678.690.39
2017-07-1327.4027.5427.3827.485700298.640.39
2017-07-1227.4527.5627.4427.504790148.650.39
2017-07-1127.1827.2127.0527.207355468.550.38
2017-07-1027.2627.2927.1827.206828018.550.38
2017-07-0727.2827.2927.2227.263536988.570.38
2017-07-0627.4027.4627.3127.326465968.590.38
2017-07-0527.7127.9327.7127.789108828.740.39
2017-07-0327.4827.6127.3627.414950238.620.38
2017-06-3027.3327.4327.2427.396516188.610.38
2017-06-2927.4527.4527.0727.196385138.550.38
2017-06-2827.5027.5027.3827.485691768.640.39
2017-06-2727.4027.4827.2427.248839248.570.38
2017-06-2627.7627.7827.6127.616900498.680.39
2017-06-2327.6327.7127.5527.657310778.700.39
2017-06-2227.5727.6127.4927.5710916288.670.39
2017-06-2127.5327.6427.5327.575349978.670.39
2017-06-2027.6327.6427.4127.415796608.620.38
2017-06-1927.7727.8027.7027.756196228.730.39
2017-06-1627.8827.8827.7227.866813818.760.39
2017-06-1527.7727.9027.6927.897481258.770.39
2017-06-1428.0728.0927.9228.0513446438.820.39
2017-06-1327.9528.0827.8928.0813853538.830.39
2017-06-1227.8927.9827.8627.9811571608.800.39
2017-06-0927.9828.0527.8327.948774408.790.39
2017-06-0828.1828.1828.0428.135707718.850.39
2017-06-0728.3128.3128.1828.253297298.880.40
2017-06-0628.3328.3928.2328.296056068.900.40
2017-06-0528.2128.2728.1028.205363238.870.40
2017-06-0228.6028.7328.5028.698419159.020.40
2017-06-0128.0428.3228.0128.298694388.900.40
2017-05-3128.0028.0427.7227.9313750438.780.39
2017-05-3027.6827.8227.6827.797146668.740.39
2017-05-290.000.000.0027.630N/AN/A
2017-05-2627.5427.6527.5127.635766738.690.39
2017-05-2527.7227.7427.5927.658918688.700.39
2017-05-2427.9828.0327.9127.976060888.800.39
2017-05-2327.8427.8527.7227.746245408.720.39
2017-05-2227.8027.8527.6727.7412078198.720.39
2017-05-1927.6027.7827.5827.689744218.700.39
2017-05-1827.5027.7227.3627.668861898.700.39
2017-05-1727.8727.9327.4827.489595958.640.39
2017-05-1628.1328.1427.9727.9914757878.800.39
2017-05-1528.3028.4228.2428.3310650038.910.40
2017-05-1228.1828.2428.0828.1212813138.840.39
2017-05-1128.5828.6528.4528.6016400078.990.40
2017-05-1028.4428.5128.4128.4812646998.960.40
2017-05-0928.6628.6628.4328.4713473758.950.40
2017-05-0828.9729.0528.9329.007630509.120.41
2017-05-0529.0229.1729.0229.144803609.160.41
2017-05-0428.9129.0228.8728.996115659.120.41
2017-05-0328.7928.9328.7728.926122829.090.41
2017-05-0228.9929.0128.7728.899560239.090.41
2017-05-0128.9829.1128.9529.086840009.150.41
2017-04-2829.0029.1828.8729.1090450812.930.41
2017-04-2729.1329.1728.9429.0177729512.890.41
2017-04-2629.1429.2329.0829.0849633112.920.41
2017-04-2528.9729.0328.9228.9655716012.870.41
2017-04-2428.8728.9228.7428.8256009012.810.41
2017-04-2128.5928.5928.4828.5248547812.680.40
2017-04-2028.4028.5128.4028.4859906012.660.40
2017-04-1928.3528.3728.1628.197339598.870.40
2017-04-1828.4328.4528.3428.406742058.930.40
2017-04-1728.5528.7128.5528.695384809.020.40
2017-04-140.000.000.0028.450N/AN/A
2017-04-1328.6628.6628.4428.459337538.950.40
2017-04-1228.6728.6728.5328.577386008.980.40
2017-04-1128.8428.8428.6128.769528539.040.40
2017-04-1028.6928.7328.5728.6610670719.010.40
2017-04-0728.8028.8728.6928.7710548189.050.40
2017-04-0628.8128.8228.6228.7213698779.030.40
2017-04-0529.1529.2529.0029.0317437589.130.41
2017-04-0429.6429.6929.4629.635913949.320.42
2017-04-0330.2030.2129.9330.135430429.480.42
2017-03-3130.2230.3230.1830.265055499.520.42
2017-03-3030.6930.6930.5830.653175119.640.43
2017-03-2930.7430.8530.6530.794165479.680.43
2017-03-2830.5030.8630.3830.817373459.690.43
2017-03-2730.6230.8330.5130.814700979.690.43
2017-03-2430.7230.8430.6830.784488999.680.43
2017-03-2330.6430.8630.6230.734379169.660.43
2017-03-2230.5930.6530.4230.625483029.630.43
2017-03-2131.3031.4430.7430.798348229.680.43
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 32.93

Honda Historical PE ratio: Past 5 years

Max PE Ratio 21.89 Jul 27,2012
Min PE Ratio 8.55 Jun 29,2017
Avg PE Ratio 13.45

Honda Historical PS ratio: Past 5 years

Max PS Ratio 0.67 Nov 22,2013
Min PS Ratio 0.36 Jun 27,2016
Avg PS Ratio 0.5

HMC Industry Peers

Company Price Change (%)
Daimler (DDAIF)71.460.46 (0.65%)
Bmw (BAMXF)92.30.42 (0.46%)
Nissan (NSANY)20.450.06 (0.29%)
Toyota Motor Corp (TM)110.130.72 (0.66%)
Yamaha Motor (YAMHF)25.470.37 (1.43%)
Ford (F)11.270.02 (0.18%)
Tesla Inc (TSLA)339.62.92 (0.85%)

We provide Honda historical quotes along with PE ratio and PS ratio for doing Honda fundamental analysis. The price and volume changes on a daily basis is provided in the Honda stock price history. An abnormally high daily volume typically implies breaking news or earnings release. HMC closed at 27.41 and traded with a volume of 351546 on the last trading day. Looking at Honda stock market history data, the P/S ratio was at a low of 0.3 on 04 Dec, 2008. .