Honda Motor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 28, 2025	33.95	34.00	33.90	33.94	33.94	0.41%	384
Aug 27, 2025	33.59	33.82	32.96	33.80	33.80	-0.47%	541
Aug 26, 2025	33.93	34.00	33.83	33.96	33.96	-1.08%	279
Aug 25, 2025	34.53	34.58	34.33	34.33	34.33	-0.72%	538
Aug 22, 2025	34.06	34.64	33.95	34.58	34.58	1.86%	216
Aug 21, 2025	33.88	33.95	33.79	33.95	33.95	-1.71%	472
Aug 20, 2025	34.54	34.70	34.48	34.54	34.54	1.35%	538
Aug 19, 2025	33.96	34.16	33.96	34.08	34.08	0.50%	251
Aug 18, 2025	33.63	33.97	33.62	33.91	33.91	1.65%	352
Aug 15, 2025	33.39	33.64	33.07	33.36	33.36	0.79%	223
Aug 14, 2025	33.03	33.14	33.00	33.10	33.10	-0.84%	211
Aug 13, 2025	33.16	33.48	33.16	33.38	33.38	-0.63%	212
Aug 12, 2025	33.42	33.64	33.33	33.59	33.59	2.66%	717
Aug 11, 2025	32.57	32.87	32.57	32.72	32.72	0.10%	677
Aug 8, 2025	32.77	32.77	32.57	32.69	32.69	3.89%	813
Aug 7, 2025	31.67	31.72	31.46	31.46	31.46	-3.01%	913
Aug 6, 2025	32.80	32.84	32.18	32.44	32.44	2.33%	937
Aug 5, 2025	31.56	31.71	31.33	31.70	31.70	0.13%	666
Aug 4, 2025	31.67	31.72	31.55	31.66	31.66	1.60%	867
Aug 1, 2025	31.31	31.57	31.00	31.16	31.16	-0.85%	636
Jul 31, 2025	31.43	31.57	31.25	31.43	31.43	-2.09%	95
Jul 30, 2025	32.16	32.18	31.55	32.10	32.10	-2.31%	668
Jul 29, 2025	32.50	33.00	32.50	32.86	32.86	-1.04%	376
Jul 28, 2025	33.47	33.56	33.20	33.20	33.20	0.74%	1,900
Jul 25, 2025	33.00	33.08	32.66	32.96	32.96	-2.27%	2,968
Jul 24, 2025	33.67	33.93	33.48	33.73	33.73	-1.68%	6,507
Jul 23, 2025	32.35	34.43	32.35	34.30	34.30	12.72%	12,090
Jul 22, 2025	30.28	30.43	30.27	30.43	30.43	0.07%	24
Jul 21, 2025	30.21	30.43	30.00	30.41	30.41	1.38%	175
Jul 18, 2025	30.39	30.39	30.00	30.00	30.00	-0.94%	495
Jul 17, 2025	30.11	30.29	30.01	30.28	30.28	-0.42%	211
Jul 16, 2025	30.37	30.41	30.27	30.41	30.41	-1.30%	479
Jul 15, 2025	30.96	31.00	30.81	30.81	30.81	-0.73%	2,404
Jul 14, 2025	30.88	31.05	30.81	31.04	31.04	1.39%	915
Jul 11, 2025	30.63	30.71	30.55	30.61	30.61	-0.19%	173
Jul 10, 2025	30.33	30.70	30.32	30.67	30.67	0.55%	347
Jul 9, 2025	30.01	30.50	30.01	30.50	30.50	2.51%	457
Jul 8, 2025	29.31	29.75	29.29	29.75	29.75	2.12%	1,266
Jul 7, 2025	29.63	29.63	29.12	29.14	29.14	-3.69%	1,853
Jul 3, 2025	30.10	30.30	30.10	30.25	30.25	2.37%	389