Honda Motor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 5, 2025	29.99	30.00	29.44	29.51	29.51	-0.71%	26,108
Dec 4, 2025	29.85	29.96	29.69	29.72	29.72	1.39%	22,258
Dec 3, 2025	29.31	29.49	28.92	29.31	29.31	-0.22%	33,776
Dec 2, 2025	29.29	29.41	29.23	29.38	29.38	-1.60%	7,169
Dec 1, 2025	29.64	30.00	29.57	29.86	29.86	-1.20%	386
Nov 28, 2025	30.17	30.24	30.08	30.22	30.22	-0.16%	286
Nov 26, 2025	30.22	30.29	29.98	30.27	30.27	1.14%	946
Nov 25, 2025	29.76	29.97	29.63	29.93	29.93	0.47%	969
Nov 24, 2025	29.17	29.88	29.17	29.79	29.79	0.96%	350
Nov 21, 2025	28.80	29.63	28.80	29.51	29.51	3.72%	560
Nov 20, 2025	28.93	28.96	28.45	28.45	28.45	-2.86%	354
Nov 19, 2025	29.24	29.45	29.18	29.29	29.29	0.93%	347
Nov 18, 2025	29.06	29.06	28.78	29.02	29.02	-0.76%	1,674
Nov 17, 2025	29.64	29.64	29.20	29.24	29.24	-3.18%	390
Nov 14, 2025	30.00	30.21	30.00	30.20	30.20	1.28%	1,157
Nov 13, 2025	30.06	30.22	29.80	29.82	29.82	-0.93%	2,078
Nov 12, 2025	29.99	30.15	29.99	30.10	30.10	1.00%	1,318
Nov 11, 2025	29.45	29.87	29.43	29.80	29.80	1.12%	283
Nov 10, 2025	29.57	29.76	29.25	29.47	29.47	-1.14%	760
Nov 7, 2025	29.91	29.94	29.48	29.81	29.81	-1.91%	2,919
Nov 6, 2025	30.60	30.67	30.35	30.39	30.39	-1.75%	13,706
Nov 5, 2025	30.60	30.93	30.53	30.93	30.93	0.52%	187
Nov 4, 2025	30.41	30.99	30.41	30.77	30.77	0.68%	237
Nov 3, 2025	30.50	30.59	30.44	30.56	30.56	0.36%	864
Oct 31, 2025	30.76	30.76	30.39	30.45	30.45	-2.25%	660
Oct 30, 2025	31.07	31.35	31.07	31.15	31.15	-0.09%	590
Oct 29, 2025	31.16	31.40	31.08	31.18	31.18	-2.20%	816
Oct 28, 2025	31.62	31.95	31.61	31.88	31.88	0.35%	733
Oct 27, 2025	31.73	31.99	31.52	31.77	31.77	0.76%	1,119
Oct 24, 2025	31.53	31.57	31.48	31.53	31.53	-0.28%	509
Oct 23, 2025	31.58	31.65	31.50	31.62	31.62	-0.38%	204
Oct 22, 2025	32.04	32.04	31.72	31.74	31.74	1.48%	540
Oct 21, 2025	30.87	31.28	30.76	31.28	31.28	0.08%	530
Oct 20, 2025	31.11	31.32	31.02	31.25	31.25	1.57%	256
Oct 17, 2025	30.50	30.77	30.42	30.77	30.77	0.22%	197
Oct 16, 2025	30.78	30.88	30.54	30.70	30.70	-0.09%	560
Oct 15, 2025	30.69	30.89	30.69	30.73	30.73	0.37%	1,354
Oct 14, 2025	30.40	30.62	30.05	30.62	30.62	1.44%	1,909
Oct 13, 2025	30.12	30.27	30.02	30.18	30.18	0.56%	543
Oct 10, 2025	30.61	30.61	29.92	30.01	30.01	-1.99%	1,186