NYSE:HMC
Honda Motor Company Ltd Stock Price (Quote)
$33.92
+0.610 (+1.83%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $32.65 | $34.99 | Friday, 31st May 2024 HMC stock ended at $33.92. This is 1.83% more than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 1.37% from a day low at $33.50 to a day high of $33.96. |
90 days | $32.65 | $37.90 | |
52 weeks | $29.06 | $37.90 |
Historical Honda Motor Company Ltd prices
Date | Open | High | Low | Close | Volume |
May 31, 2024 | $33.66 | $33.96 | $33.50 | $33.92 | 660 693 |
May 30, 2024 | $33.09 | $33.41 | $33.09 | $33.31 | 989 756 |
May 29, 2024 | $32.81 | $32.98 | $32.70 | $32.79 | 1 106 456 |
May 28, 2024 | $33.26 | $33.37 | $33.19 | $33.23 | 645 070 |
May 24, 2024 | $33.05 | $33.25 | $32.92 | $33.24 | 486 049 |
May 23, 2024 | $33.15 | $33.15 | $32.65 | $32.71 | 685 994 |
May 22, 2024 | $33.16 | $33.24 | $33.01 | $33.08 | 432 871 |
May 21, 2024 | $33.54 | $33.58 | $33.32 | $33.38 | 582 243 |
May 20, 2024 | $33.90 | $34.05 | $33.79 | $33.86 | 1 114 995 |
May 17, 2024 | $33.30 | $33.32 | $33.09 | $33.24 | 606 785 |
May 16, 2024 | $33.00 | $33.14 | $32.82 | $32.82 | 1 035 083 |
May 15, 2024 | $33.69 | $33.89 | $33.66 | $33.84 | 705 492 |
May 14, 2024 | $33.50 | $33.63 | $33.35 | $33.52 | 830 888 |
May 13, 2024 | $33.95 | $34.06 | $33.78 | $33.79 | 838 983 |
May 10, 2024 | $34.19 | $34.55 | $33.65 | $33.78 | 1 062 841 |
May 09, 2024 | $33.78 | $33.97 | $33.77 | $33.94 | 707 348 |
May 08, 2024 | $33.77 | $33.97 | $33.64 | $33.88 | 592 568 |
May 07, 2024 | $34.70 | $34.70 | $34.31 | $34.33 | 627 959 |
May 06, 2024 | $34.71 | $34.99 | $34.71 | $34.96 | 491 788 |
May 03, 2024 | $34.62 | $34.77 | $34.45 | $34.59 | 523 136 |
May 02, 2024 | $34.25 | $34.46 | $34.12 | $34.36 | 610 144 |
May 01, 2024 | $33.92 | $34.17 | $33.79 | $33.82 | 365 314 |
Apr 30, 2024 | $34.28 | $34.39 | $33.99 | $33.99 | 947 435 |
Apr 29, 2024 | $33.99 | $34.11 | $33.95 | $34.10 | 876 452 |
Apr 26, 2024 | $33.64 | $33.90 | $33.63 | $33.85 | 726 264 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use HMC stock historical prices to predict future price movements?
Trend Analysis: Examine the HMC stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the HMC stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.