Honda Motor Co Stock Price History
| HMC Stock | USD 34.72 0.01 0.03% |
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 34.72, as last reported on the 18th of April 2024, with the highest price reaching 35.03 and the lowest price hitting 34.55 during the day.
If you're considering investing in Honda Stock, it is important to understand the factors that can impact its price. We consider Honda very steady. Honda Motor holds Efficiency (Sharpe) Ratio of 0.1, which attests that the entity had a 0.1% return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for Honda Motor, which you can use to evaluate the volatility of the firm. Please check out Honda's Downside Deviation of 1.16, risk adjusted performance of 0.0703, and Market Risk Adjusted Performance of 0.1322 to validate if the risk estimate we provide is consistent with the expected return of 0.12%.
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 29.8 T, whereas Other Stockholder Equity is projected to grow to (255.9 B). . The current year's Price To Free Cash Flows Ratio is expected to grow to 11.34, whereas Price To Sales Ratio is forecasted to decline to 0.50. 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 32.8899 | 50 Day MA 35.8096 | Beta 0.61 |
Honda |
Sharpe Ratio = 0.1022
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | HMC | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 1.15 actual daily | 10 90% of assets are more volatile |
Expected Return
| 0.12 actual daily | 2 98% of assets have higher returns |
Risk-Adjusted Return
| 0.1 actual daily | 7 93% of assets perform better |
Based on monthly moving average Honda is performing at about 7% 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.
Price Book 0.7363 | Enterprise Value Ebitda 0.0424 | Price Sales 0.0031 | Shares Float 4.9 B | Dividend Share 49 |
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 | March 22, 2024 | 37.68 |
| Lowest Price | January 24, 2024 | 32.2 |
Honda April 18, 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 | 0.02 | |
| Honda Price Action Indicator | (0.07) | |
| Honda Price Rate Of Daily Change | 1.00 |
Honda April 18, 2024 Stock Price Analysis
Honda Stock Price History Data
The price series of Honda for the period between Fri, Jan 19, 2024 and Thu, Apr 18, 2024 has a statistical range of 5.83 with a coefficient of variation of 4.58. Under current investment horizon, the daily prices are spread out with arithmetic mean of 35.09. The median price for the last 90 days is 35.25. The company completed 4:1 stock split on 10th of January 2002. Honda Motor completed dividends distribution on 2023-09-28.| Open | High | Low | Close | Volume | ||
04/18/2024 | 34.71 | 35.03 | 34.55 | 34.72 | ||
| 04/17/2024 | 34.96 | 35.03 | 34.55 | 34.71 | 776,854 | |
| 04/16/2024 | 35.34 | 35.36 | 35.08 | 35.13 | 1,022,654 | |
| 04/15/2024 | 36.51 | 36.52 | 35.77 | 35.86 | 1,007,107 | |
| 04/12/2024 | 36.41 | 36.49 | 36.07 | 36.10 | 1,009,712 | |
| 04/11/2024 | 36.76 | 36.78 | 36.34 | 36.65 | 491,128 | |
| 04/10/2024 | 36.80 | 36.80 | 36.50 | 36.58 | 832,937 | |
| 04/09/2024 | 37.28 | 37.34 | 36.85 | 37.04 | 906,603 | |
| 04/08/2024 | 36.90 | 37.26 | 36.85 | 37.01 | 678,186 | |
| 04/05/2024 | 36.32 | 36.77 | 36.32 | 36.70 | 1,009,360 | |
| 04/04/2024 | 36.60 | 36.89 | 36.18 | 36.20 | 835,323 | |
| 04/03/2024 | 36.24 | 36.59 | 36.24 | 36.42 | 1,080,069 | |
| 04/02/2024 | 36.32 | 36.45 | 36.22 | 36.34 | 933,016 | |
| 04/01/2024 | 36.92 | 36.92 | 36.63 | 36.83 | 1,026,463 | |
| 03/28/2024 | 37.20 | 37.24 | 37.08 | 37.23 | 600,816 | |
| 03/27/2024 | 37.30 | 37.34 | 37.06 | 37.32 | 1,217,883 | |
| 03/26/2024 | 37.32 | 37.37 | 37.19 | 37.28 | 1,903,796 | |
| 03/25/2024 | 37.32 | 37.44 | 37.17 | 37.28 | 653,953 | |
| 03/22/2024 | 37.66 | 37.90 | 37.60 | 37.68 | 1,312,459 | |
| 03/21/2024 | 37.29 | 37.49 | 37.20 | 37.44 | 1,361,361 | |
| 03/20/2024 | 36.85 | 37.16 | 36.85 | 37.08 | 3,759,653 | |
| 03/19/2024 | 36.80 | 37.06 | 36.78 | 36.85 | 1,371,828 | |
| 03/18/2024 | 36.56 | 36.67 | 36.36 | 36.43 | 2,260,684 | |
| 03/15/2024 | 35.90 | 36.18 | 35.86 | 36.06 | 1,121,853 | |
| 03/14/2024 | 35.43 | 35.50 | 35.18 | 35.24 | 668,447 | |
| 03/13/2024 | 35.01 | 35.17 | 35.00 | 35.16 | 620,653 | |
| 03/12/2024 | 35.13 | 35.27 | 34.99 | 35.20 | 627,707 | |
| 03/11/2024 | 35.00 | 35.05 | 34.60 | 34.68 | 1,077,635 | |
| 03/08/2024 | 35.80 | 35.97 | 35.49 | 35.52 | 844,673 | |
| 03/07/2024 | 35.33 | 35.50 | 35.20 | 35.44 | 1,146,775 | |
| 03/06/2024 | 36.46 | 36.61 | 36.20 | 36.24 | 3,003,265 | |
| 03/05/2024 | 35.93 | 36.05 | 35.76 | 35.78 | 1,608,516 | |
| 03/04/2024 | 35.91 | 36.09 | 35.82 | 35.98 | 1,121,711 | |
| 03/01/2024 | 35.88 | 36.10 | 35.88 | 36.07 | 895,708 | |
| 02/29/2024 | 35.72 | 35.78 | 35.43 | 35.59 | 572,982 | |
| 02/28/2024 | 35.28 | 35.49 | 35.21 | 35.37 | 502,980 | |
| 02/27/2024 | 35.50 | 35.50 | 35.17 | 35.25 | 695,507 | |
| 02/26/2024 | 35.69 | 35.82 | 35.58 | 35.66 | 695,066 | |
| 02/23/2024 | 35.79 | 35.90 | 35.68 | 35.82 | 756,451 | |
| 02/22/2024 | 35.68 | 36.03 | 35.54 | 35.74 | 1,623,461 | |
| 02/21/2024 | 34.79 | 34.97 | 34.73 | 34.94 | 1,010,045 | |
| 02/20/2024 | 34.80 | 34.85 | 34.53 | 34.63 | 578,731 | |
| 02/16/2024 | 34.79 | 34.92 | 34.67 | 34.74 | 667,035 | |
| 02/15/2024 | 34.28 | 34.85 | 34.28 | 34.82 | 1,079,756 | |
| 02/14/2024 | 33.88 | 33.88 | 33.59 | 33.83 | 909,432 | |
| 02/13/2024 | 34.21 | 34.28 | 33.88 | 34.06 | 1,589,097 | |
| 02/12/2024 | 34.27 | 34.61 | 34.27 | 34.48 | 607,238 | |
| 02/09/2024 | 34.42 | 34.56 | 34.24 | 34.36 | 1,169,934 | |
| 02/08/2024 | 34.73 | 35.18 | 34.64 | 35.16 | 1,023,556 | |
| 02/07/2024 | 34.87 | 34.98 | 34.79 | 34.93 | 857,440 | |
| 02/06/2024 | 34.15 | 34.55 | 34.13 | 34.42 | 981,877 | |
| 02/05/2024 | 34.07 | 34.11 | 33.56 | 33.86 | 1,397,583 | |
| 02/02/2024 | 33.49 | 33.56 | 33.28 | 33.53 | 852,295 | |
| 02/01/2024 | 33.67 | 33.82 | 33.41 | 33.77 | 709,730 | |
| 01/31/2024 | 33.62 | 33.87 | 33.49 | 33.49 | 1,101,898 | |
| 01/30/2024 | 33.39 | 33.49 | 33.34 | 33.38 | 722,210 | |
| 01/29/2024 | 33.16 | 33.37 | 33.07 | 33.34 | 1,159,771 | |
| 01/26/2024 | 32.30 | 32.52 | 32.29 | 32.49 | 569,228 | |
| 01/25/2024 | 32.29 | 32.31 | 32.12 | 32.26 | 662,257 | |
| 01/24/2024 | 32.30 | 32.43 | 32.17 | 32.20 | 1,156,911 | |
| 01/23/2024 | 32.31 | 32.42 | 32.22 | 32.38 | 795,402 |
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 | 5.9 B | 6.1 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 CEOs Directory Now
CEOs DirectoryScreen 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.
| Risk Adjusted Performance | 0.0703 | |||
| Jensen Alpha | 0.071 | |||
| Total Risk Alpha | 0.0277 | |||
| Sortino Ratio | 0.058 | |||
| Treynor Ratio | 0.1222 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Check out Risk vs Return Analysis to better understand how to build diversified portfolios, which includes a position in Honda Motor Co. Also, note that the market value of any company could be tightly coupled with the direction of predictive economic indicators such as signals in population. You can also try the Idea Analyzer module to analyze all characteristics, volatility and risk-adjusted return of Macroaxis ideas.
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 | |
| Pair Correlation Compare performance and examine fundamental relationship between any two equity instruments | |
| Money Managers Screen money managers from public funds and ETFs managed around the world | |
| Bond Analysis Evaluate and analyze corporate bonds as a potential investment for your portfolios. | |
| AI Portfolio Architect Use AI to generate optimal portfolios and find profitable investment opportunities | |
| Pattern Recognition Use different Pattern Recognition models to time the market across multiple global exchanges | |
| Idea Breakdown Analyze constituents of all Macroaxis ideas. Macroaxis investment ideas are predefined, sector-focused investing themes | |
| Insider Screener Find insiders across different sectors to evaluate their impact on performance | |
| Earnings Calls Check upcoming earnings announcements updated hourly across public 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 | |
| Global Markets Map Get a quick overview of global market snapshot using zoomable world map. Drill down to check world indexes | |
| ETF Categories List of ETF categories grouped based on various criteria, such as the investment strategy or type of investments |
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 0.081 | Dividend Share 49 | Earnings Share 3.73 | Revenue Per Share 11.8 K | Quarterly Revenue Growth 0.214 |
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 if Honda is a good investment 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.