Honda Motor Co Stock Price History

HMC Stock  USD 28.24  0.27  0.97%   
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 28.24, as last reported on the 18th of January 2025, with the highest price reaching 28.33 and the lowest price hitting 28.15 during the day.
IPO Date
1st of December 1957
200 Day MA
31.1131
50 Day MA
26.9732
Beta
0.49
 
Black Monday
 
Oil Shock
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
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 -0.0373, which attests that the entity had a -0.0373% return per unit of risk over the last 3 months. Honda Motor exposes twenty-two different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please check out Honda's Market Risk Adjusted Performance of (0.79), standard deviation of 2.5, and Risk Adjusted Performance of (0.05) 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 36 T, whereas Common Stock Total Equity is forecasted to decline to about 94.6 B. . At present, Honda's Price To Operating Cash Flows Ratio is projected to increase slightly based on the last few years of reporting. The current year's Price To Free Cash Flows Ratio is expected to grow to 61.84, whereas Price To Sales Ratio is forecasted to decline to 0.49. Honda Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.0373

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

Estimated Market Risk

 2.55
  actual daily
22
78% of assets are more volatile

Expected Return

 -0.09
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.04
  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
0.5557
Enterprise Value Ebitda
2.4068
Price Sales
0.002
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 PriceOctober 29, 202431.06
Lowest PriceDecember 19, 202423.7

Honda January 18, 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 1.50 
Honda Price Action Indicator 0.13 
Honda Price Rate Of Daily Change 1.01 
Honda Accumulation Distribution 5,417 

Honda January 18, 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 Sun, Oct 20, 2024 and Sat, Jan 18, 2025 has a statistical range of 8.18 with a coefficient of variation of 7.87. Under current investment horizon, the daily prices are spread out with arithmetic mean of 27.9. The median price for the last 90 days is 27.87. The company completed 4:1 stock split on 10th of January 2002. Honda Motor completed dividends distribution on 2024-09-27.
OpenHighLowCloseVolume
01/17/2025 28.17  28.33  28.15  28.24  852,646 
01/16/2025 27.90  28.00  27.77  27.97  1,128,585 
01/15/2025 28.46  28.48  28.12  28.17  1,302,401 
01/14/2025 28.33  28.44  28.19  28.31  1,416,931 
01/13/2025 28.62  28.68  28.48  28.62  1,082,595 
01/10/2025 28.99  29.16  28.63  28.65  1,483,714 
01/08/2025 30.15  30.15  29.78  29.98  1,617,933 
01/07/2025 30.50  30.57  30.19  30.31  2,301,885 
01/06/2025 30.20  30.27  29.68  29.78  3,233,749 
01/03/2025 28.50  28.67  28.31  28.65  1,562,427 
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  1,453,776 
12/30/2024 28.98  28.98  28.40  28.50  1,990,365 
12/27/2024 29.00  29.10  28.58  28.76  3,090,597 
12/26/2024 28.10  28.46  27.86  28.37  3,218,455 
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  2,519,513 
12/19/2024 23.55  23.84  23.49  23.70  2,385,161 
12/18/2024 24.50  24.84  23.99  24.04  3,146,124 
12/17/2024 25.00  25.93  24.93  25.26  4,007,195 
12/16/2024 25.23  25.24  24.97  25.02  1,956,543 
12/13/2024 25.48  25.52  25.33  25.46  1,184,544 
12/12/2024 25.67  25.70  25.54  25.56  1,398,244 
12/11/2024 25.94  26.07  25.81  26.05  1,104,513 
12/10/2024 26.19  26.19  25.95  26.04  1,011,756 
12/09/2024 26.13  26.46  26.09  26.12  1,588,096 
12/06/2024 26.04  26.10  25.81  26.04  1,725,542 
12/05/2024 25.75  25.88  25.67  25.70  1,348,002 
12/04/2024 25.88  25.94  25.75  25.78  1,394,169 
12/03/2024 26.34  26.38  26.08  26.33  1,615,252 
12/02/2024 25.95  26.12  25.87  26.06  961,676 
11/29/2024 25.90  25.93  25.71  25.90  588,586 
11/27/2024 25.80  25.81  25.56  25.63  1,548,189 
11/26/2024 26.16  26.20  25.81  25.87  1,454,852 
11/25/2024 26.68  26.84  26.63  26.67  912,169 
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 

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 ReportedProjected for Next Year
Common Stock Shares Outstanding1.9 B2.2 B
Net Income Applicable To Common Shares799.6 B539.5 B

Honda Quarterly Net Working Capital

3.32 Trillion

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 Global Correlations Now

   

Global Correlations

Find global opportunities by holding instruments from different markets
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.
Portfolio Anywhere
Track or share privately all of your investments from the convenience of any device
Equity Analysis
Research over 250,000 global equities including funds, stocks and ETFs to find investment opportunities
My Watchlist Analysis
Analyze my current watchlist and to refresh optimization strategy. Macroaxis watchlist is based on self-learning algorithm to remember stocks you like
Funds Screener
Find actively-traded funds from around the world traded on over 30 global exchanges
Odds Of Bankruptcy
Get analysis of equity chance of financial distress in the next 2 years
Financial Widgets
Easily integrated Macroaxis content with over 30 different plug-and-play financial widgets
Piotroski F Score
Get Piotroski F Score based on the binary analysis strategy of nine different fundamentals
Equity Forecasting
Use basic forecasting models to generate price predictions and determine price momentum
Earnings Calls
Check upcoming earnings announcements updated hourly across public exchanges