Honda Motor Co., Ltd. (HNDAF)
OTCMKTS · Delayed Price · Currency is USD
8.72
+0.11 (1.28%)
Jun 18, 2026, 4:00 PM EST
HNDAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 30, 2026 | 8.14 | 8.38 | 8.06 | 8.06 | 8.06 | -3.37% | 115,667 |
| Apr 28, 2026 | 8.50 | 8.50 | 7.98 | 8.34 | 8.34 | -2.91% | 947 |
| Apr 27, 2026 | 8.35 | 8.59 | 8.35 | 8.59 | 8.59 | 7.17% | 2,320 |
| Apr 24, 2026 | 8.45 | 8.45 | 8.02 | 8.02 | 8.02 | -4.58% | 5,866 |
| Apr 23, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.24% | 245 |
| Apr 22, 2026 | 8.40 | 8.42 | 8.37 | 8.42 | 8.42 | 0.24% | 2,180 |
| Apr 21, 2026 | 8.44 | 8.44 | 8.40 | 8.40 | 8.40 | -0.41% | 43,812 |
| Apr 20, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 0.30% | 1,929 |
| Apr 17, 2026 | 8.80 | 8.80 | 8.41 | 8.41 | 8.41 | 2.61% | 1,629 |
| Apr 16, 2026 | 8.34 | 8.34 | 7.93 | 8.20 | 8.20 | -1.73% | 5,288 |
| Apr 15, 2026 | 8.10 | 8.34 | 8.10 | 8.34 | 8.34 | 2.27% | 2,587 |
| Apr 14, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -0.82% | 19,977 |
| Apr 13, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | -0.03% | 778 |
| Apr 10, 2026 | 8.25 | 8.36 | 8.00 | 8.23 | 8.23 | 0.18% | 74,589 |
| Apr 8, 2026 | 7.80 | 8.42 | 7.80 | 8.21 | 8.21 | 2.95% | 21,352 |
| Apr 7, 2026 | 8.25 | 8.25 | 7.74 | 7.98 | 7.98 | -1.91% | 2,962 |
| Apr 6, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | -1.45% | 9,031 |
| Apr 2, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.12% | 210 |
| Apr 1, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 3.93% | 110 |
| Mar 31, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -5.16% | 15,249 |