Honda Motor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 9, 2025	31.23	31.23	30.59	30.62	30.62	-2.49%	749
Oct 8, 2025	31.36	31.58	31.36	31.40	31.40	-1.19%	287
Oct 7, 2025	31.86	31.93	31.69	31.78	31.78	-0.55%	257
Oct 6, 2025	31.91	32.41	31.29	31.96	31.96	2.49%	2,855
Oct 3, 2025	30.96	31.29	30.96	31.18	31.18	2.06%	665
Oct 2, 2025	30.81	30.83	30.48	30.55	30.55	-0.99%	919
Oct 1, 2025	30.81	31.08	30.81	30.86	30.86	0.36%	1,627
Sep 30, 2025	31.09	31.22	30.70	30.75	30.75	-3.08%	835
Sep 29, 2025	32.98	32.99	31.54	31.72	31.72	-4.17%	804
Sep 26, 2025	33.10	33.35	32.88	33.10	33.10	-0.90%	1,045
Sep 25, 2025	33.46	33.53	33.21	33.40	33.40	-0.19%	1,129
Sep 24, 2025	33.33	33.56	33.23	33.47	33.47	-1.26%	1,692
Sep 23, 2025	33.95	34.17	33.71	33.89	33.89	0.33%	643
Sep 22, 2025	33.65	33.78	33.59	33.78	33.78	1.29%	1,865
Sep 19, 2025	33.41	33.47	33.21	33.35	33.35	-1.12%	9,147
Sep 18, 2025	33.65	33.76	33.52	33.73	33.73	-1.58%	1,074
Sep 17, 2025	33.93	34.27	33.91	34.27	34.27	1.18%	302
Sep 16, 2025	34.03	34.03	33.79	33.87	33.87	0.50%	316
Sep 15, 2025	33.71	33.75	33.60	33.70	33.70	0.21%	430
Sep 12, 2025	33.95	34.64	33.51	33.63	33.63	-1.09%	407
Sep 11, 2025	33.50	34.05	33.50	34.00	34.00	-0.01%	745
Sep 10, 2025	34.07	34.19	34.00	34.00	34.00	-1.80%	427
Sep 9, 2025	34.65	34.65	34.42	34.63	34.63	-0.16%	211
Sep 8, 2025	34.32	34.70	34.32	34.68	34.68	1.18%	543
Sep 5, 2025	34.79	34.79	34.22	34.28	34.28	0.51%	728
Sep 4, 2025	33.91	34.10	33.72	34.10	34.10	1.55%	1,584
Sep 3, 2025	33.54	33.69	33.54	33.58	33.58	-0.03%	615
Sep 2, 2025	33.43	33.64	33.39	33.59	33.59	0.57%	608
Aug 29, 2025	33.43	33.49	33.29	33.40	33.40	-1.59%	143