Honda Motor Co., Ltd. (HNDAF)
OTCMKTS · Delayed Price · Currency is USD
10.30
-1.05 (-9.25%)
Oct 31, 2025, 4:00 PM EDT
Honda Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 10.20 | 10.30 | 10.20 | 10.30 | 10.30 | -9.25% | 426 |
| Oct 30, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | 1,297,818 |
| Oct 29, 2025 | 10.86 | 11.35 | 10.44 | 11.35 | 11.35 | 11.27% | 424,179 |
| Oct 28, 2025 | 10.28 | 10.28 | 10.20 | 10.20 | 10.20 | -0.58% | 1,202,463 |
| Oct 27, 2025 | 10.00 | 10.26 | 10.00 | 10.26 | 10.26 | 0.61% | 425,486 |
| Oct 24, 2025 | 10.76 | 10.76 | 10.20 | 10.20 | 10.20 | -3.97% | 300,585 |
| Oct 23, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - | 1,281,042 |
| Oct 22, 2025 | 10.16 | 10.62 | 10.16 | 10.62 | 10.62 | -1.30% | 168,545 |
| Oct 21, 2025 | 11.95 | 11.95 | 10.50 | 10.76 | 10.76 | 2.48% | 721 |
| Oct 20, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -2.10% | 271 |
| Oct 17, 2025 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 3.32% | 175 |
| Oct 16, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - | 105 |
| Oct 15, 2025 | 10.16 | 10.38 | 10.16 | 10.38 | 10.38 | -3.53% | 300,809 |
| Oct 14, 2025 | 10.05 | 10.77 | 10.05 | 10.76 | 10.76 | 5.91% | 1,105 |
| Oct 13, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - | 300,224 |
| Oct 10, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - | 37 |
| Oct 9, 2025 | 9.00 | 10.20 | 9.00 | 10.16 | 10.16 | -1.12% | 1,459 |
| Oct 8, 2025 | 10.25 | 10.28 | 10.25 | 10.28 | 10.28 | -3.07% | 273 |
| Oct 7, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 321,631 |
| Oct 6, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 44 |
| Oct 3, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 1 |
| Oct 2, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.08% | 867 |
| Oct 1, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | -4.52% | 611,004 |
| Sep 30, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 3.16% | 396,473 |
| Sep 29, 2025 | 11.00 | 11.00 | 10.77 | 10.77 | 10.55 | -2.93% | 173,640 |
| Sep 26, 2025 | 11.00 | 11.10 | 11.00 | 11.10 | 10.63 | -2.29% | 1,953 |
| Sep 25, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 10.88 | 8.89% | 402 |
| Sep 24, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 9.99 | - | 384,127 |
| Sep 23, 2025 | 10.16 | 10.43 | 10.16 | 10.43 | 9.99 | -5.20% | 144,728 |
| Sep 22, 2025 | 10.75 | 11.00 | 10.75 | 11.00 | 10.54 | - | 444 |
| Sep 19, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.54 | - | 145 |
| Sep 18, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.54 | - | 47 |
| Sep 17, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.54 | - | 150 |
| Sep 16, 2025 | 9.95 | 11.00 | 9.95 | 11.00 | 10.54 | -1.79% | 1,859 |
| Sep 15, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 10.73 | 9.73% | 625 |
| Sep 12, 2025 | 11.21 | 11.21 | 10.21 | 10.21 | 9.78 | -6.36% | 3,320 |
| Sep 11, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.45 | - | 510,001 |
| Sep 10, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.45 | - | 9 |
| Sep 9, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.45 | -0.05% | 176 |
| Sep 8, 2025 | 11.00 | 11.00 | 10.91 | 10.91 | 10.45 | -3.07% | 5,232 |
| Sep 5, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 10.78 | - | 167 |
| Sep 4, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 10.78 | 11.50% | 601 |
| Sep 3, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 9.67 | - | 3 |
| Sep 2, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 9.67 | -7.43% | 106 |
| Aug 29, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.45 | - | 32 |
| Aug 28, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.45 | - | 5 |
| Aug 27, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.45 | -5.22% | 1,301 |
| Aug 26, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.02 | - | 429,803 |
| Aug 25, 2025 | 11.57 | 11.57 | 10.90 | 11.50 | 11.02 | 0.70% | 1,569 |
| Aug 22, 2025 | 11.50 | 11.50 | 11.42 | 11.42 | 10.95 | 5.56% | 4,614 |