Honda Motor Co., Ltd. (HNDAF)
OTCMKTS · Delayed Price · Currency is USD
8.38
+0.05 (0.60%)
At close: Mar 30, 2026
HNDAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | -0.89% | 200 |
| Mar 25, 2026 | 8.76 | 8.76 | 8.41 | 8.41 | 8.41 | -2.63% | 566,852 |
| Mar 23, 2026 | 8.78 | 8.78 | 8.04 | 8.63 | 8.63 | 3.69% | 3,441 |
| Mar 20, 2026 | 8.25 | 8.35 | 8.07 | 8.33 | 8.33 | -2.06% | 3,978 |
| Mar 19, 2026 | 8.25 | 8.50 | 8.25 | 8.50 | 8.50 | -0.18% | 1,979 |
| Mar 18, 2026 | 8.65 | 8.70 | 8.35 | 8.52 | 8.52 | -0.76% | 4,921 |
| Mar 17, 2026 | 8.82 | 8.82 | 8.58 | 8.58 | 8.58 | -2.10% | 658,260 |
| Mar 16, 2026 | 8.70 | 8.76 | 8.70 | 8.76 | 8.76 | -0.63% | 2,145,341 |
| Mar 13, 2026 | 8.69 | 8.86 | 8.66 | 8.82 | 8.82 | -0.54% | 1,927 |
| Mar 12, 2026 | 8.74 | 8.87 | 8.58 | 8.87 | 8.87 | -9.33% | 181,795 |
| Mar 10, 2026 | 9.84 | 9.84 | 9.09 | 9.78 | 9.78 | 12.03% | 104,678 |
| Mar 9, 2026 | 9.16 | 9.32 | 8.73 | 8.73 | 8.73 | -5.01% | 3,029 |
| Mar 6, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | -0.86% | 57,299 |
| Mar 5, 2026 | 9.11 | 9.27 | 9.11 | 9.27 | 9.27 | -6.83% | 11,731 |
| Mar 4, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 5.85% | 108 |
| Mar 3, 2026 | 9.40 | 9.54 | 9.30 | 9.40 | 9.40 | -6.09% | 4,184 |
| Mar 2, 2026 | 9.95 | 10.01 | 9.75 | 10.01 | 10.01 | -2.15% | 456 |
| Feb 26, 2026 | 10.20 | 10.23 | 10.20 | 10.23 | 10.23 | -0.49% | 812 |
| Feb 25, 2026 | 10.25 | 10.28 | 10.25 | 10.28 | 10.28 | 0.37% | 803 |
| Feb 24, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -7.21% | 598 |
| Feb 23, 2026 | 11.24 | 11.24 | 11.04 | 11.04 | 11.04 | 8.80% | 422 |
| Feb 20, 2026 | 10.00 | 10.17 | 10.00 | 10.15 | 10.15 | -4.62% | 1,785 |
| Feb 19, 2026 | 10.30 | 10.64 | 9.70 | 10.64 | 10.64 | 0.82% | 78,580 |
| Feb 18, 2026 | 10.50 | 10.55 | 10.50 | 10.55 | 10.55 | - | 706 |
| Feb 17, 2026 | 10.30 | 10.55 | 10.30 | 10.55 | 10.55 | - | 83,369 |
| Feb 13, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -0.57% | 140 |
| Feb 10, 2026 | 10.30 | 10.61 | 10.30 | 10.61 | 10.61 | 5.73% | 684 |
| Feb 9, 2026 | 9.60 | 10.42 | 9.60 | 10.04 | 10.04 | -4.06% | 1,562 |
| Feb 6, 2026 | 10.70 | 11.02 | 10.46 | 10.46 | 10.46 | 3.00% | 1,007 |
| Feb 5, 2026 | 9.73 | 10.16 | 9.73 | 10.16 | 10.16 | -7.89% | 2,681 |
| Feb 4, 2026 | 8.55 | 11.03 | 8.55 | 11.03 | 11.03 | 5.86% | 2,683 |
| Feb 2, 2026 | 11.36 | 11.36 | 10.42 | 10.42 | 10.42 | -0.05% | 1,282 |
| Jan 30, 2026 | 9.47 | 10.42 | 9.47 | 10.42 | 10.42 | 1.26% | 1,243 |
| Jan 28, 2026 | 9.88 | 10.29 | 9.88 | 10.29 | 10.29 | -0.23% | 485,141 |
| Jan 26, 2026 | 10.25 | 11.36 | 10.25 | 10.31 | 10.31 | -0.17% | 2,118 |
| Jan 23, 2026 | 10.50 | 10.50 | 10.33 | 10.33 | 10.33 | -3.26% | 37,805 |
| Jan 22, 2026 | 10.30 | 10.68 | 10.30 | 10.68 | 10.68 | 1.33% | 1,339 |
| Jan 21, 2026 | 10.82 | 10.98 | 10.54 | 10.54 | 10.54 | 4.38% | 687 |
| Jan 20, 2026 | 10.21 | 10.74 | 10.10 | 10.10 | 10.10 | -2.53% | 15,826 |
| Jan 16, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | -4.95% | 1,566 |
| Jan 15, 2026 | 10.39 | 10.90 | 10.20 | 10.90 | 10.90 | 11.11% | 170,790 |
| Jan 14, 2026 | 9.89 | 9.89 | 9.42 | 9.81 | 9.81 | -1.90% | 24,134 |
| Jan 12, 2026 | 10.05 | 10.05 | 9.99 | 10.00 | 10.00 | -3.01% | 696 |
| Jan 8, 2026 | 10.00 | 10.31 | 9.95 | 10.31 | 10.31 | 4.09% | 4,973 |
| Jan 6, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -0.55% | 409 |
| Jan 2, 2026 | 9.45 | 9.96 | 9.45 | 9.96 | 9.96 | -0.40% | 206 |
| Dec 31, 2025 | 9.66 | 10.07 | 9.66 | 10.00 | 10.00 | 0.65% | 1,627 |
| Dec 30, 2025 | 9.54 | 9.94 | 9.54 | 9.94 | 9.94 | -0.10% | 310 |
| Dec 29, 2025 | 9.39 | 10.39 | 9.39 | 9.95 | 9.95 | -4.38% | 1,660 |
| Dec 26, 2025 | 10.10 | 10.40 | 10.00 | 10.40 | 10.40 | 2.97% | 69,418 |