Honda Motor Co., Ltd. (HNDAF)
OTCMKTS · Delayed Price · Currency is USD
10.24
+0.77 (8.19%)
At close: Jul 31, 2026
HNDAF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 8.19% | 114 |
| Jul 30, 2026 | 9.90 | 9.90 | 9.46 | 9.46 | 9.46 | -5.16% | 297 |
| Jul 29, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 4.89% | 748 |
| Jul 28, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | -1.76% | 1,110 |
| Jul 27, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 2.98% | 765,152 |
| Jul 24, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 2.56% | 450,101 |
| Jul 23, 2026 | 9.11 | 9.17 | 9.11 | 9.17 | 9.17 | 0.27% | 962 |
| Jul 20, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 0.55% | 250 |
| Jul 15, 2026 | 9.20 | 9.39 | 8.82 | 9.09 | 9.09 | -2.78% | 1,452 |
| Jul 14, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0.70% | 131 |
| Jul 13, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | - | 450,273 |
| Jul 10, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 0.44% | 264 |
| Jul 9, 2026 | 9.21 | 9.24 | 9.21 | 9.24 | 9.24 | 1.89% | 375,100 |
| Jul 8, 2026 | 9.29 | 9.29 | 9.07 | 9.07 | 9.07 | -5.72% | 902,653 |
| Jul 7, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -1.30% | 144 |
| Jul 6, 2026 | 9.79 | 9.79 | 9.75 | 9.75 | 9.75 | 10.17% | 791 |
| Jun 30, 2026 | 8.89 | 8.89 | 8.85 | 8.85 | 8.85 | -4.01% | 4,990 |
| Jun 29, 2026 | 9.18 | 9.22 | 9.18 | 9.22 | 9.22 | 4.95% | 327 |
| Jun 24, 2026 | 8.89 | 8.89 | 8.79 | 8.79 | 8.79 | 0.98% | 2,085 |
| Jun 23, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 1.05% | 793 |
| Jun 22, 2026 | 8.80 | 8.80 | 8.61 | 8.61 | 8.61 | -1.26% | 1,106,364 |
| Jun 18, 2026 | 8.86 | 8.86 | 8.72 | 8.72 | 8.72 | 1.28% | 410 |
| Jun 17, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | -5.38% | 600,116 |
| Jun 15, 2026 | 8.85 | 9.18 | 8.85 | 9.10 | 9.10 | 2.77% | 5,676 |
| Jun 12, 2026 | 8.65 | 8.86 | 8.65 | 8.86 | 8.86 | 0.28% | 17,968 |
| Jun 11, 2026 | 8.55 | 8.85 | 8.55 | 8.83 | 8.83 | 3.27% | 1,986 |
| Jun 10, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -4.81% | 103 |
| Jun 9, 2026 | 8.80 | 8.98 | 8.80 | 8.98 | 8.98 | 0.36% | 501 |
| Jun 8, 2026 | 8.96 | 8.96 | 8.95 | 8.95 | 8.95 | -3.14% | 13,838 |
| Jun 5, 2026 | 8.64 | 9.24 | 8.64 | 9.24 | 9.24 | 3.70% | 2,221 |
| Jun 4, 2026 | 9.00 | 9.00 | 8.91 | 8.91 | 8.91 | 0.79% | 615 |
| Jun 2, 2026 | 9.25 | 9.25 | 8.81 | 8.84 | 8.84 | 1.32% | 151,026 |
| Jun 1, 2026 | 9.00 | 9.04 | 8.39 | 8.73 | 8.73 | -2.40% | 6,516 |
| May 27, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 1.13% | 224 |
| May 26, 2026 | 9.16 | 9.16 | 8.84 | 8.84 | 8.84 | -2.05% | 2,258 |
| May 22, 2026 | 9.00 | 9.03 | 9.00 | 9.03 | 9.03 | 3.56% | 30,274 |
| May 21, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | -3.06% | 2,229,941 |
| May 20, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 8.31% | 615 |
| May 19, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | 104,101 |
| May 18, 2026 | 8.46 | 8.46 | 8.22 | 8.30 | 8.30 | -6.74% | 67,721 |
| May 15, 2026 | 9.22 | 9.22 | 8.89 | 8.90 | 8.90 | 4.54% | 3,687 |
| May 14, 2026 | 8.47 | 8.90 | 8.47 | 8.51 | 8.51 | 2.89% | 2,193 |
| May 13, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 1.29% | 6,109 |
| May 12, 2026 | 8.35 | 8.35 | 8.16 | 8.17 | 8.17 | -2.30% | 69,758 |
| May 11, 2026 | 8.33 | 8.36 | 8.33 | 8.36 | 8.36 | 0.69% | 765 |
| May 8, 2026 | 8.30 | 8.31 | 8.14 | 8.31 | 8.31 | 3.36% | 1,252 |
| May 7, 2026 | 8.09 | 8.09 | 7.98 | 8.04 | 8.04 | -2.01% | 33,226 |
| May 6, 2026 | 8.64 | 8.64 | 8.20 | 8.20 | 8.20 | 2.50% | 5,906 |
| May 4, 2026 | 8.56 | 8.56 | 8.00 | 8.00 | 8.00 | 0.13% | 1,728 |
| May 1, 2026 | 8.00 | 8.00 | 7.99 | 7.99 | 7.99 | -0.86% | 343 |