Honda Motor Co Stock Price History
| HMC Stock | USD 26.66 0.43 1.64% |
Below is the normalized historical share price chart for Honda Motor Co extending back to November 05, 1984. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Honda stands at 26.66, as last reported on the 25th of November, with the highest price reaching 26.69 and the lowest price hitting 26.29 during the day.
If you're considering investing in Honda Stock, it is important to understand the factors that can impact its price. Honda Motor holds Efficiency (Sharpe) Ratio of -0.16, which attests that the entity had a -0.16% return per unit of risk over the last 3 months. Honda Motor exposes twenty-four different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please check out Honda's Risk Adjusted Performance of (0.10), standard deviation of 1.84, and Market Risk Adjusted Performance of 4.93 to validate the risk estimate we provide.
At present, Honda's Common Stock Shares Outstanding is projected to increase significantly based on the last few years of reporting. The current year's Liabilities And Stockholders Equity is expected to grow to about 31.3 T, whereas Other Stockholder Equity is projected to grow to (328.4 B). . At present, Honda's Price To Operating Cash Flows Ratio is projected to slightly decrease based on the last few years of reporting. The current year's Price To Free Cash Flows Ratio is expected to grow to 68.71, whereas Price To Sales Ratio is forecasted to decline to 0.42. Honda Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 1st of December 1957 | 200 Day MA 32.6617 | 50 Day MA 30.222 | Beta 0.49 |
Honda |
Sharpe Ratio = -0.1634
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | HMC |
Estimated Market Risk
| 1.82 actual daily | 16 84% of assets are more volatile |
Expected Return
| -0.3 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| -0.16 actual daily | 0 Most of other assets perform better |
Based on monthly moving average Honda is not performing at its full potential. However, 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 Honda to a well-diversified portfolio.
Price Book 0.5131 | Enterprise Value Ebitda 2.1904 | Price Sales 0.0019 | Shares Float 4.7 B | Dividend Share 39 |
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 Price | September 26, 2024 | 33.61 |
| Lowest Price | November 14, 2024 | 25.78 |
Honda November 25, 2024 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 | 1.07 | |
| Honda Price Action Indicator | 0.38 | |
| Honda Price Rate Of Daily Change | 1.02 |
Honda November 25, 2024 Stock Price Analysis
Honda Stock Price History Data
The price series of Honda for the period between Tue, Aug 27, 2024 and Mon, Nov 25, 2024 has a statistical range of 7.83 with a coefficient of variation of 7.15. Under current investment horizon, the daily prices are spread out with arithmetic mean of 30.65. The median price for the last 90 days is 31.45. The company completed 4:1 stock split on 10th of January 2002. Honda Motor completed dividends distribution on 2024-09-27.| Open | High | Low | Close | Volume | ||
11/25/2024 | 26.29 | 26.69 | 26.29 | 26.66 | ||
| 11/22/2024 | 26.29 | 26.69 | 26.29 | 26.66 | 971,858 | |
| 11/21/2024 | 26.15 | 26.31 | 26.10 | 26.23 | 856,121 | |
| 11/20/2024 | 26.28 | 26.35 | 26.03 | 26.18 | 787,532 | |
| 11/19/2024 | 26.75 | 26.84 | 26.62 | 26.72 | 1,230,798 | |
| 11/18/2024 | 26.30 | 26.67 | 26.28 | 26.52 | 1,167,952 | |
| 11/15/2024 | 26.00 | 26.07 | 25.70 | 25.82 | 1,151,359 | |
| 11/14/2024 | 25.71 | 25.95 | 25.70 | 25.78 | 1,239,164 | |
| 11/13/2024 | 25.78 | 25.90 | 25.57 | 25.86 | 1,389,668 | |
| 11/12/2024 | 27.00 | 27.00 | 26.45 | 26.59 | 1,312,890 | |
| 11/11/2024 | 27.08 | 27.19 | 26.87 | 26.97 | 1,073,195 | |
| 11/08/2024 | 27.12 | 27.23 | 26.70 | 26.80 | 1,401,451 | |
| 11/07/2024 | 27.95 | 27.95 | 27.55 | 27.74 | 1,174,480 | |
| 11/06/2024 | 28.58 | 29.14 | 27.27 | 27.87 | 3,860,554 | |
| 11/05/2024 | 30.19 | 30.39 | 30.08 | 30.30 | 894,244 | |
| 11/04/2024 | 30.40 | 30.56 | 30.25 | 30.27 | 554,611 | |
| 11/01/2024 | 30.32 | 30.40 | 30.21 | 30.29 | 514,455 | |
| 10/31/2024 | 30.61 | 30.63 | 30.20 | 30.31 | 571,142 | |
| 10/30/2024 | 30.82 | 30.91 | 30.76 | 30.80 | 553,780 | |
| 10/29/2024 | 31.01 | 31.12 | 30.91 | 31.06 | 629,836 | |
| 10/28/2024 | 30.80 | 31.06 | 30.80 | 31.00 | 676,850 | |
| 10/25/2024 | 30.35 | 30.43 | 30.16 | 30.23 | 555,150 | |
| 10/24/2024 | 30.42 | 30.42 | 30.16 | 30.29 | 512,267 | |
| 10/23/2024 | 30.48 | 30.63 | 30.25 | 30.41 | 760,410 | |
| 10/22/2024 | 30.29 | 30.48 | 30.23 | 30.44 | 880,675 | |
| 10/21/2024 | 30.69 | 30.71 | 30.42 | 30.50 | 693,171 | |
| 10/18/2024 | 30.97 | 31.04 | 30.87 | 30.96 | 554,476 | |
| 10/17/2024 | 31.12 | 31.12 | 30.94 | 30.98 | 717,930 | |
| 10/16/2024 | 30.96 | 31.10 | 30.93 | 31.08 | 477,477 | |
| 10/15/2024 | 31.10 | 31.15 | 30.67 | 30.67 | 1,037,169 | |
| 10/14/2024 | 31.70 | 31.88 | 31.57 | 31.88 | 357,317 | |
| 10/11/2024 | 31.37 | 31.76 | 31.37 | 31.69 | 358,228 | |
| 10/10/2024 | 31.69 | 31.82 | 31.56 | 31.82 | 516,180 | |
| 10/09/2024 | 31.27 | 31.52 | 31.05 | 31.45 | 730,876 | |
| 10/08/2024 | 32.01 | 32.06 | 31.82 | 31.99 | 379,681 | |
| 10/07/2024 | 32.27 | 32.32 | 31.95 | 32.07 | 423,685 | |
| 10/04/2024 | 32.14 | 32.62 | 32.14 | 32.62 | 550,818 | |
| 10/03/2024 | 31.82 | 31.87 | 31.63 | 31.77 | 575,237 | |
| 10/02/2024 | 32.06 | 32.37 | 31.96 | 32.33 | 936,696 | |
| 10/01/2024 | 32.04 | 32.04 | 31.73 | 31.87 | 606,838 | |
| 09/30/2024 | 31.94 | 31.95 | 31.56 | 31.73 | 575,161 | |
| 09/27/2024 | 33.14 | 33.14 | 32.18 | 32.22 | 753,562 | |
| 09/26/2024 | 33.45 | 33.72 | 33.45 | 33.61 | 450,807 | |
| 09/25/2024 | 32.78 | 32.92 | 32.72 | 32.88 | 795,799 | |
| 09/24/2024 | 32.88 | 32.92 | 32.66 | 32.74 | 734,182 | |
| 09/23/2024 | 32.72 | 32.99 | 32.70 | 32.95 | 400,250 | |
| 09/20/2024 | 32.66 | 32.78 | 32.43 | 32.72 | 529,250 | |
| 09/19/2024 | 32.70 | 32.80 | 32.56 | 32.62 | 744,271 | |
| 09/18/2024 | 31.71 | 32.17 | 31.64 | 31.73 | 455,669 | |
| 09/17/2024 | 31.50 | 31.70 | 31.26 | 31.48 | 917,336 | |
| 09/16/2024 | 31.50 | 31.64 | 31.41 | 31.60 | 516,402 | |
| 09/13/2024 | 31.43 | 31.65 | 31.35 | 31.47 | 445,127 | |
| 09/12/2024 | 31.17 | 31.54 | 31.14 | 31.44 | 712,716 | |
| 09/11/2024 | 30.70 | 30.99 | 30.30 | 30.98 | 765,143 | |
| 09/10/2024 | 31.21 | 31.32 | 30.52 | 30.84 | 2,108,169 | |
| 09/09/2024 | 31.54 | 31.79 | 31.52 | 31.53 | 787,817 | |
| 09/06/2024 | 32.12 | 32.23 | 31.28 | 31.31 | 544,819 | |
| 09/05/2024 | 32.14 | 32.42 | 32.14 | 32.37 | 736,311 | |
| 09/04/2024 | 31.84 | 31.96 | 31.66 | 31.77 | 716,660 | |
| 09/03/2024 | 32.86 | 32.95 | 32.34 | 32.36 | 561,936 | |
| 08/30/2024 | 32.99 | 33.07 | 32.82 | 32.95 | 738,417 |
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
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 1.6 B | 2.2 B | |
| Net Income Applicable To Common Shares | 799.6 B | 539.5 B |
Honda Quarterly Net Working Capital |
|
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.
Did you try this?
Run Money Managers Now
Money ManagersScreen money managers from public funds and ETFs managed 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.
| Risk Adjusted Performance | (0.10) | |||
| Jensen Alpha | (0.26) | |||
| Total Risk Alpha | (0.56) | |||
| Treynor Ratio | 4.92 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
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.
| Instant Ratings Determine any equity ratings based on digital recommendations. Macroaxis instant equity ratings are based on combination of fundamental analysis and risk-adjusted market performance | |
| Competition Analyzer Analyze and compare many basic indicators for a group of related or unrelated entities | |
| Portfolio Manager State of the art Portfolio Manager to monitor and improve performance of your invested capital | |
| Funds Screener Find actively-traded funds from around the world traded on over 30 global exchanges | |
| Theme Ratings Determine theme ratings based on digital equity recommendations. Macroaxis theme ratings are based on combination of fundamental analysis and risk-adjusted market performance | |
| Companies Directory Evaluate performance of over 100,000 Stocks, Funds, and ETFs against different fundamentals | |
| Sync Your Broker Sync your existing holdings, watchlists, positions or portfolios from thousands of online brokerage services, banks, investment account aggregators and robo-advisors. | |
| Equity Analysis Research over 250,000 global equities including funds, stocks and ETFs to find investment opportunities | |
| Stock Screener Find equities using a custom stock filter or screen asymmetry in trading patterns, price, volume, or investment outlook. |