Honda Stock Price History Breakdown

HMC
 Stock
  

USD 24.08  0.02  0.08%   

As of today, the current price of Honda is  24.08 , as last reported on the 30th of November, with the highest price reaching  24.36  and the lowest price hitting  23.99  during the day.
Honda Motor holds Efficiency (Sharpe) Ratio of -0.045, which attests that the entity had -0.045% of return per unit of risk over the last 3 months. Macroaxis standpoint towards determining the risk of any stock is to look at both systematic and unsystematic factors of the business, including all available market data and technical indicators. Honda Motor exposes twenty-eight different technical indicators, which can help you to evaluate volatility that cannot be diversified away. Please be advised to check out Honda risk adjusted performance of (0.07), and Market Risk Adjusted Performance of (0.1) to validate the risk estimate we provide.
  
Honda Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Most Recent Activity

Shares Float
1.7 B
Shares Outstanding
1.7 B
Shares Short Prior Month
1.3 M
Dividend Share
180.0
Earnings Share
2.77
Shares Short
1.1 M

Honda November 30, 2022 Stock Price Synopsis

Honda Price Daily Balance Of Power(0.05) 
Honda Price Action Indicator(0.11) 
Honda Price Rate Of Daily Change 1.00 
Honda Accumulation Distribution 4,011 

Honda November 30, 2022 Stock Price Analysis

Share Download
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 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.

90 Days Highest PriceSeptember 12, 202225.61
90 Days Lowest PriceSeptember 30, 202221.59

Honda Stock Price History Data

The price series of Honda for the period between Thu, Sep 1, 2022 and Wed, Nov 30, 2022 has a statistical range of 4.72 with a coefficient of variation of 5.44. Under current investment horizon, the daily prices are spread out with arithmetic mean of 23.48. The median price for the last 90 days is 23.45. The company completed 4:1 stock split on 10th of January 2002. Honda Motor completed dividends distribution on 2021-09-28.
OpenHighLowCloseVolume
11/30/2022 24.36  24.36  23.99  24.08  264,071 
11/29/2022 24.00  24.23  23.80  24.10  1,858,919 
11/28/2022 24.22  24.37  24.15  24.21  823,179 
11/25/2022 24.14  24.50  24.14  24.43  558,870 
11/23/2022 24.00  24.12  23.92  24.11  767,621 
11/22/2022 23.90  24.03  23.89  23.98  685,694 
11/21/2022 23.61  23.71  23.58  23.65  730,971 
11/18/2022 23.76  23.86  23.68  23.78  875,335 
11/17/2022 23.31  23.62  23.22  23.58  853,482 
11/16/2022 23.70  23.73  23.47  23.54  816,021 
11/15/2022 24.04  24.04  23.67  23.79  924,825 
11/14/2022 23.56  23.80  23.55  23.60  877,628 
11/11/2022 23.68  24.05  23.63  23.98  1,047,926 
11/10/2022 23.15  23.46  22.97  23.44  1,014,503 
11/09/2022 23.04  23.04  22.20  22.36  1,305,195 
11/08/2022 23.65  23.86  23.60  23.69  951,605 
11/07/2022 23.37  23.58  23.35  23.49  1,142,928 
11/04/2022 23.12  23.53  23.12  23.45  1,044,702 
11/03/2022 22.85  22.98  22.58  22.87  920,932 
11/02/2022 23.27  23.43  22.96  22.97  1,303,559 
11/01/2022 23.10  23.16  22.80  22.97  1,001,126 
10/31/2022 22.69  22.89  22.64  22.82  1,012,172 
10/28/2022 22.61  22.88  22.53  22.83  867,834 
10/27/2022 22.67  22.74  22.52  22.59  1,239,312 
10/26/2022 22.78  22.93  22.65  22.78  1,323,855 
10/25/2022 22.35  22.55  22.34  22.52  1,854,822 
10/24/2022 21.84  22.08  21.78  22.02  1,587,456 
10/21/2022 21.53  22.05  21.43  22.00  1,518,208 
10/20/2022 22.25  22.35  22.19  21.67  1,111,868 
10/19/2022 21.80  21.91  21.57  21.77  1,338,400 
10/18/2022 22.29  22.29  21.73  21.94  1,715,500 
10/17/2022 22.25  22.35  22.19  22.20  1,111,868 
10/14/2022 22.35  22.35  21.93  22.02  1,369,618 
10/13/2022 21.63  22.35  21.59  22.30  1,534,857 
10/12/2022 21.77  21.96  21.63  21.76  1,370,861 
10/11/2022 21.97  22.23  21.90  21.92  1,684,524 
10/10/2022 22.22  22.23  21.97  22.07  1,194,105 
10/07/2022 22.50  22.52  22.20  22.31  1,196,107 
10/06/2022 22.67  22.75  22.45  22.52  1,208,059 
10/05/2022 22.58  22.71  22.38  22.64  1,066,545 
10/04/2022 22.74  22.96  22.69  22.94  1,469,412 
10/03/2022 22.17  22.53  21.98  22.38  1,371,678 
09/30/2022 21.88  21.98  21.53  21.59  1,718,362 
09/29/2022 22.58  22.69  22.08  22.19  2,053,497 
09/28/2022 22.66  23.06  22.54  22.51  1,198,424 
09/27/2022 23.22  23.28  22.64  22.43  1,860,777 
09/26/2022 23.06  23.26  22.67  22.40  1,618,601 
09/23/2022 23.67  23.71  23.25  23.09  1,385,445 
09/22/2022 24.24  24.32  23.87  23.52  1,075,502 
09/21/2022 24.27  24.29  23.80  23.37  1,166,321 
09/20/2022 24.54  24.60  24.31  23.95  1,323,633 
09/19/2022 24.46  24.84  24.34  24.39  980,042 
09/16/2022 24.54  24.68  24.50  24.12  861,152 
09/15/2022 24.89  25.13  24.69  24.34  729,832 
09/14/2022 25.26  25.33  24.87  24.59  1,135,447 
09/13/2022 25.41  25.65  25.10  24.73  1,866,510 
09/12/2022 25.94  26.19  25.94  25.61  930,525 
09/09/2022 25.93  26.02  25.81  25.48  844,902 
09/08/2022 25.58  25.62  25.27  25.09  1,424,838 
09/07/2022 25.39  25.83  25.30  25.30  1,067,718 
09/06/2022 25.80  25.80  25.42  25.11  1,281,487 

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 historical 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 Options Analysis Now

   

Options Analysis

Analyze and evaluate options and option chains as a potential hedge for your portfolios
All  Next Launch Module

Honda Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Honda stock's 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 stock 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.
Please check Risk vs Return Analysis. You can also try Portfolio Center module to all portfolio management and optimization tools to improve performance of your portfolios.

Complementary Tools for analysis

When running Honda Motor 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 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.
Equity Valuation
Check real value of public entities based on technical and fundamental data
Go
Equity Analysis
Research over 250,000 global equities including funds, stocks and ETFs to find investment opportunities
Go
Stock Tickers
Use high-impact, comprehensive, and customizable stock tickers that can be easily integrated to any websites
Go
Aroon Oscillator
Analyze current equity momentum using Aroon Oscillator and other momentum ratios
Go
Stock Tickers
Use high-impact, comprehensive, and customizable stock tickers that can be easily integrated to any websites
Go
Idea Optimizer
Use advanced portfolio builder with pre-computed micro ideas to build optimal portfolio
Go
Equity Analysis
Research over 250,000 global equities including funds, stocks and ETFs to find investment opportunities
Go
Portfolio Volatility
Check portfolio volatility and analyze historical return density to properly model market risk
Go
Is Honda's industry expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of Honda. If investors know Honda will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about Honda listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Quarterly Earnings Growth YOY
0.15
Market Capitalization
41.1 B
Quarterly Revenue Growth YOY
0.25
Return On Assets
0.0231
Return On Equity
0.0666
The market value of Honda Motor is measured differently than its book value, which is the value of Honda that is recorded on the company's balance sheet. Investors also form their own opinion of Honda's value that differs from its market value or its book value, called intrinsic value, which is Honda's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Honda's market value can be influenced by many factors that don't directly affect Honda's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Honda's value and its price as these two are different measures arrived at by different means. Investors typically determine Honda value by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Honda's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.