Honda Motor Co., Ltd. (HNDAF)
OTCMKTS
· Delayed Price · Currency is USD
9.34
0.00 (0.00%)
Feb 21, 2025, 3:00 PM EST
Honda Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 9.79 | 9.79 | 9.00 | 9.60 | 9.60 | 1.75% | 24,726 |
| Jan 14, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -0.63% | 110 |
| Jan 13, 2025 | 9.60 | 9.60 | 9.50 | 9.50 | 9.50 | -1.09% | 509 |
| Jan 10, 2025 | 9.60 | 9.65 | 9.60 | 9.60 | 9.60 | -6.80% | 11,715 |
| Jan 8, 2025 | 10.82 | 11.09 | 10.00 | 10.30 | 10.30 | -1.90% | 2,007 |
| Jan 7, 2025 | 10.10 | 10.67 | 10.10 | 10.50 | 10.50 | 4.84% | 2,487 |
| Jan 6, 2025 | 9.54 | 10.54 | 9.54 | 10.02 | 10.02 | 5.76% | 2,558 |
| Jan 3, 2025 | 9.84 | 9.84 | 9.40 | 9.47 | 9.47 | -0.89% | 4,931 |
| Jan 2, 2025 | 9.66 | 9.66 | 9.46 | 9.56 | 9.56 | -1.34% | 5,627 |
| Dec 31, 2024 | 9.79 | 9.79 | 9.69 | 9.69 | 9.69 | -1.87% | 642 |
| Dec 30, 2024 | 10.18 | 10.18 | 9.58 | 9.87 | 9.87 | 2.44% | 205,880 |
| Dec 27, 2024 | 9.56 | 9.67 | 9.56 | 9.64 | 9.64 | 1.94% | 127,311 |
| Dec 26, 2024 | 10.34 | 10.34 | 9.33 | 9.45 | 9.45 | 3.41% | 137,112 |
| Dec 24, 2024 | 9.20 | 9.20 | 9.09 | 9.14 | 9.14 | 2.18% | 157,512 |
| Dec 23, 2024 | 9.65 | 9.65 | 8.68 | 8.95 | 8.95 | 9.09% | 1,060,059 |
| Dec 20, 2024 | 8.24 | 8.24 | 8.10 | 8.20 | 8.20 | 4.99% | 2,242 |
| Dec 19, 2024 | 8.00 | 8.00 | 7.81 | 7.81 | 7.81 | -3.58% | 241,942 |
| Dec 18, 2024 | 8.25 | 8.60 | 8.10 | 8.10 | 8.10 | -3.97% | 6,432 |
| Dec 17, 2024 | 8.45 | 8.45 | 8.44 | 8.44 | 8.44 | -0.15% | 3,926 |
| Dec 16, 2024 | 8.50 | 8.50 | 8.45 | 8.45 | 8.45 | -1.31% | 1,488 |
| Dec 13, 2024 | 8.50 | 8.69 | 8.50 | 8.56 | 8.56 | -1.04% | 3,270 |
| Dec 12, 2024 | 8.65 | 8.78 | 8.65 | 8.65 | 8.65 | -1.87% | 106,796 |
| Dec 11, 2024 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 1.32% | 3,196 |
| Dec 10, 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -5.43% | 83,211 |
| Dec 9, 2024 | 9.17 | 9.20 | 8.80 | 9.20 | 9.20 | 4.90% | 5,090 |
| Dec 6, 2024 | 9.17 | 9.17 | 8.72 | 8.77 | 8.77 | 3.06% | 9,717 |
| Dec 5, 2024 | 8.61 | 8.62 | 8.51 | 8.51 | 8.51 | -3.90% | 3,374 |
| Dec 4, 2024 | 8.65 | 8.86 | 8.65 | 8.86 | 8.86 | -1.06% | 605,763 |
| Dec 3, 2024 | 8.94 | 9.11 | 8.81 | 8.95 | 8.95 | 3.11% | 2,324 |
| Dec 2, 2024 | 8.67 | 8.68 | 8.67 | 8.68 | 8.68 | 1.05% | 1,035 |
| Nov 29, 2024 | 8.58 | 8.59 | 8.58 | 8.59 | 8.59 | -0.06% | 8,211 |
| Nov 27, 2024 | 8.10 | 8.86 | 8.10 | 8.60 | 8.60 | -0.75% | 1,576 |
| Nov 26, 2024 | 8.80 | 8.80 | 8.66 | 8.66 | 8.66 | -1.64% | 211,853 |
| Nov 25, 2024 | 9.00 | 9.00 | 8.80 | 8.80 | 8.80 | -2.18% | 24,865 |
| Nov 22, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 2.86% | 203 |
| Nov 21, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | 1 |
| Nov 20, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -1.77% | 21,810 |
| Nov 19, 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 1.00% | 27,646 |
| Nov 18, 2024 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 2.56% | 123 |
| Nov 15, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | 24 |
| Nov 14, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -0.58% | 1,069 |
| Nov 13, 2024 | 8.86 | 8.86 | 8.65 | 8.65 | 8.65 | -5.96% | 118,329 |
| Nov 12, 2024 | 8.86 | 9.20 | 8.86 | 9.20 | 9.20 | 3.81% | 826 |
| Nov 11, 2024 | 8.51 | 9.20 | 8.51 | 8.86 | 8.86 | -1.83% | 3,587 |
| Nov 8, 2024 | 9.15 | 9.15 | 9.03 | 9.03 | 9.03 | -3.01% | 1,003 |
| Nov 7, 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | -1.01% | 169 |
| Nov 6, 2024 | 9.66 | 9.67 | 9.23 | 9.40 | 9.40 | -8.25% | 2,324,769 |
| Nov 5, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | - |
| Nov 4, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 20 |
| Nov 1, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 6.00% | 100 |
| Oct 31, 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | - | 20,028 |
| Oct 30, 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -13.08% | 1,101 |
| Oct 29, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - | 90 |
| Oct 28, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 8.28% | 165 |
| Oct 25, 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - | 9 |
| Oct 24, 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - | 81 |
| Oct 23, 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - | 28 |
| Oct 22, 2024 | 10.05 | 10.27 | 10.05 | 10.27 | 10.27 | 1.52% | 292 |
| Oct 21, 2024 | 10.17 | 10.17 | 10.12 | 10.12 | 10.12 | -1.84% | 365 |
| Oct 18, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - | - |
| Oct 17, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0.30% | 100 |
| Oct 16, 2024 | 10.20 | 10.28 | 10.20 | 10.28 | 10.28 | -6.77% | 808 |
| Oct 15, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 0.97% | 151,801 |
| Oct 14, 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - | 10 |
| Oct 11, 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - | 3 |
| Oct 10, 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - | 25 |
| Oct 9, 2024 | 9.78 | 10.92 | 9.78 | 10.92 | 10.92 | 2.01% | 1,300 |
| Oct 8, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Oct 7, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | 13,037 |
| Oct 4, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -3.54% | 1,088 |
| Oct 3, 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - | 1 |
| Oct 2, 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - | 59,070 |
| Oct 1, 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - | 8 |
| Sep 30, 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - | 24 |
| Sep 27, 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - | 16 |