Honda Motor Co., Ltd. (HNDAF)
OTCMKTS
· Delayed Price · Currency is USD
9.07
0.00 (0.00%)
Mar 28, 2025, 4:00 PM EST
Honda Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 9.15 | 9.23 | 8.89 | 9.07 | 9.07 | -4.71% | 8,503 |
| Mar 27, 2025 | 10.13 | 10.13 | 9.52 | 9.52 | 9.52 | 1.72% | 1,536 |
| Mar 26, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - | 75 |
| Mar 25, 2025 | 10.05 | 10.05 | 9.36 | 9.36 | 9.36 | -5.18% | 240,422 |
| Mar 24, 2025 | 10.35 | 10.35 | 9.75 | 9.87 | 9.87 | -4.45% | 476,932 |
| Mar 21, 2025 | 10.33 | 10.33 | 10.04 | 10.33 | 10.33 | 2.08% | 721,766 |
| Mar 20, 2025 | 10.00 | 10.12 | 9.75 | 10.12 | 10.12 | 0.20% | 1,080,402 |
| Mar 19, 2025 | 10.00 | 10.10 | 9.75 | 10.10 | 10.10 | 2.75% | 1,631,090 |
| Mar 18, 2025 | 10.10 | 10.14 | 9.83 | 9.83 | 9.83 | -0.04% | 1,918,359 |
| Mar 17, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 1.49% | 169 |
| Mar 14, 2025 | 10.10 | 10.10 | 9.69 | 9.69 | 9.69 | -0.10% | 1,021,301 |
| Mar 13, 2025 | 9.76 | 9.76 | 9.70 | 9.70 | 9.70 | 0.33% | 207 |
| Mar 12, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -0.18% | 100,214 |
| Mar 11, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | -0.15% | 207,291 |
| Mar 10, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | 291 |
| Mar 7, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | 9,883 |
| Mar 6, 2025 | 10.09 | 10.09 | 9.57 | 9.70 | 9.70 | -1.02% | 890 |
| Mar 5, 2025 | 9.00 | 9.80 | 9.00 | 9.80 | 9.80 | 8.34% | 1,970 |
| Mar 4, 2025 | 9.00 | 9.05 | 9.00 | 9.05 | 9.05 | -2.31% | 372,618 |
| Mar 3, 2025 | 9.48 | 9.48 | 9.16 | 9.26 | 9.26 | -0.17% | 644 |
| Feb 28, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | -1.27% | 6,187 |
| Feb 27, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.80% | 420,174 |
| Feb 26, 2025 | 9.43 | 9.43 | 9.32 | 9.32 | 9.32 | 1.33% | 655 |
| Feb 25, 2025 | 9.70 | 9.70 | 9.20 | 9.20 | 9.20 | -0.56% | 1,939 |
| Feb 24, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -0.98% | 181 |
| Feb 21, 2025 | 9.23 | 9.34 | 9.23 | 9.34 | 9.34 | 2.66% | 282 |
| Feb 20, 2025 | 9.00 | 9.10 | 9.00 | 9.10 | 9.10 | - | 942,312 |
| Feb 19, 2025 | 9.62 | 9.62 | 9.05 | 9.10 | 9.10 | -6.47% | 1,559,167 |
| Feb 18, 2025 | 9.50 | 9.73 | 9.36 | 9.73 | 9.73 | 5.82% | 2,916 |
| Feb 14, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 50 |
| Feb 13, 2025 | 9.40 | 9.47 | 9.16 | 9.20 | 9.20 | 0.49% | 3,099 |
| Feb 12, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 1.22% | 9,111 |
| Feb 11, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 0.33% | 135 |
| Feb 10, 2025 | 9.00 | 9.30 | 9.00 | 9.01 | 9.01 | -4.96% | 3,462 |
| Feb 7, 2025 | 9.24 | 9.48 | 9.24 | 9.48 | 9.48 | - | 1,219 |
| Feb 6, 2025 | 9.29 | 9.56 | 9.29 | 9.48 | 9.48 | 1.48% | 645 |
| Feb 5, 2025 | 9.38 | 9.48 | 9.34 | 9.34 | 9.34 | 2.79% | 1,176 |
| Feb 4, 2025 | 8.99 | 9.09 | 8.99 | 9.09 | 9.09 | 0.42% | 3,297 |
| Feb 3, 2025 | 9.01 | 9.23 | 8.62 | 9.05 | 9.05 | -5.24% | 3,346 |
| Jan 31, 2025 | 9.40 | 9.60 | 9.40 | 9.55 | 9.55 | 1.54% | 645 |
| Jan 30, 2025 | 9.60 | 9.60 | 9.22 | 9.41 | 9.41 | -2.03% | 178,269 |
| Jan 29, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 1.07% | 1,048 |
| Jan 28, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 83 |
| Jan 27, 2025 | 9.33 | 9.50 | 9.33 | 9.50 | 9.50 | 0.35% | 2,315 |
| Jan 24, 2025 | 9.47 | 9.56 | 9.47 | 9.47 | 9.47 | -0.79% | 442 |
| Jan 23, 2025 | 9.64 | 9.64 | 9.33 | 9.54 | 9.54 | -0.05% | 3,087 |
| Jan 22, 2025 | 9.59 | 9.59 | 9.48 | 9.55 | 9.55 | -0.47% | 1,631 |
| Jan 21, 2025 | 9.90 | 9.90 | 9.59 | 9.59 | 9.59 | 3.34% | 2,041 |
| Jan 17, 2025 | 9.30 | 9.30 | 9.28 | 9.28 | 9.28 | -0.31% | 2,174 |
| Jan 16, 2025 | 9.58 | 9.78 | 9.31 | 9.31 | 9.31 | -3.03% | 3,181 |