Honda Motor Co Stock Price History

HMC Stock  USD 30.41  0.43  1.43%   
If you're considering investing in Honda Stock, it is important to understand the factors that can impact its price. As of today, the current price of Honda stands at 30.41, as last reported on the 19th of March, with the highest price reaching 30.43 and the lowest price hitting 30.16 during the day. Honda appears to be very steady, given 3 months investment horizon. Honda Motor holds Efficiency (Sharpe) Ratio of 0.18, which attests that the entity had a 0.18 % return per unit of risk over the last 3 months. We have found thirty technical indicators for Honda Motor, which you can use to evaluate the volatility of the firm. Please utilize Honda's Downside Deviation of 1.76, risk adjusted performance of 0.1628, and Market Risk Adjusted Performance of 3.59 to validate if our risk estimates are consistent with your expectations.
  
Honda Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.1777

Best PortfolioBest Equity
Good Returns
Average Returns
Small ReturnsHMC
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 2.46
  actual daily
21
79% of assets are more volatile

Expected Return

 0.44
  actual daily
8
92% of assets have higher returns

Risk-Adjusted Return

 0.18
  actual daily
13
87% of assets perform better
Based on monthly moving average Honda is performing at about 13% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Honda by adding it to a well-diversified portfolio.

Honda Stock Price History Chart

There are several ways to analyze Honda Stock price data. The simplest method is using a basic Honda candlestick price chart, which shows Honda price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceMarch 18, 202530.41
Lowest PriceDecember 19, 202423.7

Honda March 19, 2025 Stock Price Synopsis

Various analyses of Honda's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Honda Stock. It can be used to describe the percentage change in the price of Honda from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Honda Stock.
Honda Price Daily Balance Of Power 1.59 
Honda Price Action Indicator 0.33 
Honda Price Rate Of Daily Change 1.01 

Honda March 19, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Honda Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Honda intraday prices and daily technical indicators to check the level of noise trading in Honda Stock and then apply it to test your longer-term investment strategies against Honda.

Honda Stock Price History Data

The price series of Honda for the period between Thu, Dec 19, 2024 and Wed, Mar 19, 2025 has a statistical range of 6.71 with a coefficient of variation of 4.17. Under current investment horizon, the daily prices are spread out with arithmetic mean of 28.24. The median price for the last 90 days is 28.43. The company completed 4:1 stock split on 10th of January 2002. Honda Motor completed dividends distribution on 2024-09-27.
OpenHighLowCloseVolume
03/19/2025
 30.31  30.43  30.16  30.41 
03/18/2025 30.31  30.43  30.16  30.41  1,036,982 
03/17/2025 29.74  30.08  29.68  29.98  1,180,494 
03/14/2025 29.30  29.48  29.20  29.42  1,258,031 
03/13/2025 28.88  29.06  28.73  28.83  649,302 
03/12/2025 29.22  29.29  28.88  29.01  1,090,189 
03/11/2025 29.20  29.39  28.62  28.94  1,640,823 
03/10/2025 29.15  29.33  28.76  28.93  809,089 
03/07/2025 29.00  29.22  28.78  29.19  1,120,125 
03/06/2025 28.75  28.94  28.62  28.80  1,327,770 
03/05/2025 28.30  28.86  28.30  28.80  1,369,994 
03/04/2025 27.52  27.64  27.02  27.33  1,475,870 
03/03/2025 28.28  28.46  27.36  27.50  1,714,582 
02/28/2025 27.68  27.83  27.49  27.79  941,418 
02/27/2025 28.09  28.13  27.65  27.65  977,036 
02/26/2025 28.01  28.11  27.82  27.89  1,103,414 
02/25/2025 27.70  27.82  27.42  27.64  958,072 
02/24/2025 27.28  27.29  26.91  27.05  795,943 
02/21/2025 27.58  27.58  27.13  27.15  919,461 
02/20/2025 27.29  27.30  26.97  27.24  1,015,224 
02/19/2025 27.28  27.29  27.02  27.14  1,262,402 
02/18/2025 28.00  28.03  27.53  27.65  1,123,832 
02/14/2025 28.81  28.97  28.61  28.69  1,146,986 
02/13/2025 28.16  28.78  27.87  27.95  1,243,711 
02/12/2025 27.35  27.70  27.28  27.58  1,154,654 
02/11/2025 27.84  28.04  27.84  27.94  701,241 
02/10/2025 28.06  28.09  27.93  28.00  654,949 
02/07/2025 28.42  28.42  27.85  27.87  1,037,814 
02/06/2025 28.50  28.51  28.28  28.31  1,092,337 
02/05/2025 28.95  29.00  28.31  28.70  1,974,864 
02/04/2025 26.98  27.64  26.41  27.54  2,808,849 
02/03/2025 26.50  27.35  26.41  26.90  1,655,290 
01/31/2025 28.57  28.58  28.11  28.34  1,195,936 
01/30/2025 28.66  28.87  28.61  28.67  907,001 
01/29/2025 28.60  28.63  28.21  28.32  1,125,786 
01/28/2025 28.71  28.79  28.48  28.72  1,026,863 
01/27/2025 28.63  28.83  28.59  28.81  912,556 
01/24/2025 28.55  28.75  28.48  28.66  819,996 
01/23/2025 28.44  28.62  28.39  28.60  712,535 
01/22/2025 28.55  28.61  28.45  28.45  856,331 
01/21/2025 28.43  28.74  28.35  28.70  814,768 
01/17/2025 28.17  28.33  28.15  28.24  852,727 
01/16/2025 27.90  28.00  27.77  27.97  1,130,559 
01/15/2025 28.46  28.48  28.12  28.17  1,302,958 
01/14/2025 28.33  28.44  28.19  28.31  1,417,088 
01/13/2025 28.62  28.68  28.48  28.62  1,084,602 
01/10/2025 28.99  29.16  28.63  28.65  1,484,305 
01/08/2025 30.15  30.15  29.78  29.98  1,621,298 
01/07/2025 30.50  30.57  30.19  30.31  2,302,161 
01/06/2025 30.20  30.27  29.68  29.78  3,244,285 
01/03/2025 28.50  28.67  28.31  28.65  1,562,525 
01/02/2025 28.59  28.61  28.19  28.43  1,350,770 
12/31/2024 28.37  28.77  28.37  28.55  1,453,829 
12/30/2024 28.98  28.98  28.40  28.50  1,990,717 
12/27/2024 29.00  29.10  28.58  28.76  3,091,727 
12/26/2024 28.10  28.46  27.86  28.37  3,233,951 
12/24/2024 27.49  27.49  27.03  27.25  1,889,049 
12/23/2024 27.33  27.49  26.32  26.93  6,264,285 
12/20/2024 23.54  24.10  23.41  23.89  2,519,569 
12/19/2024 23.55  23.84  23.49  23.70  2,392,253 
12/18/2024 24.50  24.84  23.99  24.04  3,146,124 

About Honda Stock history

Honda investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Honda is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Honda Motor will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Honda stock prices may prove useful in developing a viable investing in Honda
Honda Motor Co., Ltd. develops, manufactures, and distributes motorcycles, automobiles, power products, and other products in Japan, North America, Europe, Asia, and internationally. Honda Motor Co., Ltd. was founded in 1946 and is headquartered in Tokyo, Japan. Honda operates under Auto Manufacturers classification in the United States and is traded on New York Stock Exchange. It employs 204035 people.

Honda Stock Technical Analysis

Honda technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Honda technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Honda trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run CEOs Directory Now

   

CEOs Directory

Screen CEOs from public companies around the world
All  Next Launch Module

Honda Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Honda's price direction in advance. Along with the technical and fundamental analysis of Honda Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Honda to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Complementary Tools for Honda Stock analysis

When running Honda's price analysis, check to measure Honda's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Honda is operating at the current time. Most of Honda's value examination focuses on studying past and present price action to predict the probability of Honda's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Honda's price. Additionally, you may evaluate how the addition of Honda to your portfolios can decrease your overall portfolio volatility.
Transaction History
View history of all your transactions and understand their impact on performance
Price Ceiling Movement
Calculate and plot Price Ceiling Movement for different equity instruments
Fundamental Analysis
View fundamental data based on most recent published financial statements
Equity Analysis
Research over 250,000 global equities including funds, stocks and ETFs to find investment opportunities
Portfolio Anywhere
Track or share privately all of your investments from the convenience of any device
Premium Stories
Follow Macroaxis premium stories from verified contributors across different equity types, categories and coverage scope
Portfolio Analyzer
Portfolio analysis module that provides access to portfolio diagnostics and optimization engine
Competition Analyzer
Analyze and compare many basic indicators for a group of related or unrelated entities
Idea Breakdown
Analyze constituents of all Macroaxis ideas. Macroaxis investment ideas are predefined, sector-focused investing themes