Honda Motor Co., Ltd. (HNDAF)
OTCMKTS · Delayed Price · Currency is USD
11.71
+0.81 (7.43%)
Aug 14, 2025, 9:45 AM EDT
R1 RCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 11.00 | 11.00 | 10.90 | 10.90 | 10.90 | 6.34% | 960 |
| Aug 11, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -2.38% | 293 |
| Aug 8, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 247,813 |
| Aug 7, 2025 | 10.88 | 10.88 | 10.50 | 10.50 | 10.50 | -2.55% | 2,313 |
| Aug 6, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 5.12% | 1,878 |
| Aug 5, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 123 |
| Aug 4, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 85,857 |
| Aug 1, 2025 | 10.96 | 10.96 | 10.25 | 10.25 | 10.25 | 1.59% | 2,612 |
| Jul 31, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | -0.10% | 30,138 |
| Jul 30, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -7.34% | 248 |
| Jul 29, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.91% | 225,330 |
| Jul 28, 2025 | 10.35 | 11.00 | 10.35 | 11.00 | 11.00 | 5.47% | 348,528 |
| Jul 25, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | -7.70% | 150,196 |
| Jul 24, 2025 | 10.44 | 11.30 | 10.44 | 11.30 | 11.30 | 0.36% | 436,511 |
| Jul 23, 2025 | 10.50 | 11.74 | 10.50 | 11.26 | 11.26 | 18.53% | 233,720 |
| Jul 22, 2025 | 9.60 | 9.60 | 9.50 | 9.50 | 9.50 | -6.15% | 1,216 |
| Jul 21, 2025 | 8.83 | 10.14 | 8.83 | 10.12 | 10.12 | -1.25% | 611 |
| Jul 18, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 5.13% | 4,016 |
| Jul 17, 2025 | 9.16 | 9.75 | 9.16 | 9.75 | 9.75 | -1.27% | 120,275 |
| Jul 16, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -3.66% | 460 |
| Jul 15, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.84% | 1,994 |
| Jul 14, 2025 | 9.65 | 10.31 | 9.65 | 10.17 | 10.17 | 5.01% | 1,755 |
| Jul 11, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 0.05% | 157 |
| Jul 10, 2025 | 9.60 | 10.31 | 9.60 | 9.68 | 9.68 | 3.28% | 64,901 |
| Jul 9, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | -5.61% | 204 |
| Jul 8, 2025 | 9.54 | 9.93 | 9.54 | 9.93 | 9.93 | 1.79% | 488 |
| Jul 7, 2025 | 10.31 | 10.31 | 9.74 | 9.75 | 9.75 | -2.06% | 1,331 |
| Jul 3, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 1.95% | 2,003 |
| Jul 2, 2025 | 9.76 | 10.00 | 9.76 | 9.77 | 9.77 | 0.41% | 2,307 |
| Jul 1, 2025 | 9.80 | 9.80 | 9.73 | 9.73 | 9.73 | -4.00% | 273 |
| Jun 30, 2025 | 9.59 | 10.15 | 9.30 | 10.13 | 10.13 | 0.60% | 30,976 |
| Jun 27, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - | 62 |
| Jun 26, 2025 | 10.00 | 10.07 | 10.00 | 10.07 | 10.07 | 5.33% | 1,185 |
| Jun 25, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - | 45 |
| Jun 24, 2025 | 9.62 | 9.62 | 9.56 | 9.56 | 9.56 | -2.35% | 1,054 |
| Jun 23, 2025 | 10.00 | 10.00 | 9.79 | 9.79 | 9.79 | 1.45% | 332 |
| Jun 20, 2025 | 9.71 | 9.71 | 9.65 | 9.65 | 9.65 | -4.46% | 310 |
| Jun 18, 2025 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | 2.54% | 2,989 |
| Jun 17, 2025 | 10.43 | 10.43 | 9.83 | 9.85 | 9.85 | -0.10% | 1,131 |
| Jun 16, 2025 | 10.00 | 10.00 | 9.86 | 9.86 | 9.86 | 2.18% | 1,747 |
| Jun 13, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | 18 |
| Jun 12, 2025 | 9.50 | 9.65 | 9.50 | 9.65 | 9.65 | 2.33% | 400 |
| Jun 11, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | - | 256,517 |
| Jun 10, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | - | 50 |
| Jun 9, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | - | 5,135 |
| Jun 6, 2025 | 10.25 | 10.25 | 9.43 | 9.43 | 9.43 | -3.76% | 301 |
| Jun 5, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | 63 |
| Jun 4, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | 27 |
| Jun 3, 2025 | 9.51 | 9.80 | 9.51 | 9.80 | 9.80 | -2.31% | 203 |
| Jun 2, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | 3 |