Honda Motor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	30.14	30.28	29.70	30.26	30.26	-0.39%	1,111
Feb 19, 2026	30.71	31.08	30.32	30.38	30.38	-1.87%	914
Feb 18, 2026	30.80	31.39	30.80	30.96	30.96	-0.42%	585
Feb 17, 2026	31.09	31.12	30.74	31.09	31.09	-2.14%	1,619
Feb 13, 2026	31.36	31.83	31.18	31.77	31.77	1.24%	570
Feb 12, 2026	31.64	31.94	31.32	31.38	31.38	-2.36%	2,796
Feb 11, 2026	31.85	32.16	31.41	32.14	32.14	1.97%	1,124
Feb 10, 2026	31.75	32.50	31.46	31.52	31.52	-0.76%	2,057
Feb 9, 2026	32.23	32.45	31.42	31.76	31.76	-2.94%	8,670
Feb 6, 2026	31.03	32.75	31.03	32.72	32.72	4.07%	1,708
Feb 5, 2026	31.36	31.63	31.29	31.44	31.44	-0.47%	6,120
Feb 4, 2026	31.12	31.81	30.83	31.59	31.59	4.36%	5,790
Feb 3, 2026	30.42	30.70	30.23	30.27	30.27	-1.11%	1,777
Feb 2, 2026	30.62	30.68	30.23	30.61	30.61	1.22%	859
Jan 30, 2026	30.37	30.49	30.09	30.24	30.24	0.33%	3,406
Jan 29, 2026	29.93	30.26	29.79	30.14	30.14	2.27%	2,575
Jan 28, 2026	29.77	29.77	29.31	29.47	29.47	-1.80%	2,079
Jan 27, 2026	29.95	30.08	29.95	30.01	30.01	-0.12%	1,013
Jan 26, 2026	30.50	30.50	30.00	30.05	30.05	-1.33%	3,054
Jan 23, 2026	30.57	30.78	30.33	30.45	30.45	-2.43%	2,485
Jan 22, 2026	31.11	31.29	31.11	31.21	31.21	1.23%	522
Jan 21, 2026	30.53	30.95	30.53	30.83	30.83	1.52%	312
Jan 20, 2026	30.42	30.57	30.36	30.37	30.37	-1.78%	495
Jan 16, 2026	30.88	31.06	30.83	30.92	30.92	-0.58%	127
Jan 15, 2026	31.29	31.38	31.10	31.10	31.10	1.27%	1,359
Jan 14, 2026	30.70	30.94	30.69	30.71	30.71	0.32%	5,406
Jan 13, 2026	30.18	30.63	30.17	30.61	30.61	-0.87%	2,517
Jan 12, 2026	30.80	30.92	30.69	30.88	30.88	1.11%	654
Jan 9, 2026	30.07	30.95	30.07	30.54	30.54	2.40%	1,590
Jan 8, 2026	29.36	29.86	29.14	29.83	29.83	1.97%	15,923
Jan 7, 2026	29.44	29.44	29.25	29.25	29.25	-0.95%	14,320
Jan 6, 2026	29.93	29.93	29.50	29.53	29.53	-1.91%	13,657
Jan 5, 2026	29.90	30.13	29.83	30.11	30.11	0.79%	33,804
Jan 2, 2026	29.70	30.06	29.70	29.87	29.87	1.11%	843
Dec 31, 2025	29.73	29.74	29.49	29.54	29.54	-0.47%	895
Dec 30, 2025	29.55	29.74	29.55	29.68	29.68	0.08%	15,936
Dec 29, 2025	29.55	29.72	29.55	29.66	29.66	-1.45%	26,745
Dec 24, 2025	30.05	30.27	29.98	30.09	30.09	-0.13%	66
Dec 23, 2025	30.19	30.19	30.09	30.13	30.13	-0.44%	781
Dec 22, 2025	30.24	30.28	30.20	30.26	30.26	0.08%	1,485
Dec 19, 2025	29.93	30.27	29.93	30.24	30.24	0.79%	8,721
Dec 18, 2025	30.03	30.04	29.87	30.00	30.00	-1.25%	10,321
Dec 17, 2025	30.51	30.69	30.38	30.38	30.38	-0.96%	608
Dec 16, 2025	30.97	30.97	30.68	30.68	30.68	-1.24%	17,954
Dec 15, 2025	31.18	31.28	31.01	31.06	31.06	0.55%	23,840
Dec 12, 2025	30.86	30.99	30.71	30.89	30.89	0.57%	30,513
Dec 11, 2025	30.54	30.75	30.54	30.72	30.72	1.15%	22,385
Dec 10, 2025	30.18	30.38	30.18	30.37	30.37	1.88%	7,940
Dec 9, 2025	29.64	30.01	29.63	29.81	29.81	1.76%	31,214
Dec 8, 2025	29.49	29.52	29.29	29.29	29.29	-0.75%	11,456