Honda Motor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2025	30.16	30.19	30.03	30.13	30.13	0.27%	770,980
Mar 24, 2025	29.95	30.11	29.95	30.05	30.05	0.07%	1,210,396
Mar 21, 2025	30.00	30.15	29.90	30.03	30.03	-0.40%	1,089,195
Mar 20, 2025	30.02	30.23	29.89	30.15	30.15	-0.50%	1,362,089
Mar 19, 2025	30.23	30.37	30.13	30.30	30.30	-0.36%	1,424,668
Mar 18, 2025	30.31	30.43	30.16	30.41	30.41	1.43%	1,037,321
Mar 17, 2025	29.74	30.08	29.68	29.98	29.98	1.90%	1,180,602
Mar 14, 2025	29.30	29.48	29.20	29.42	29.42	2.05%	1,258,955
Mar 13, 2025	28.88	29.06	28.73	28.83	28.83	-0.62%	650,136
Mar 12, 2025	29.22	29.29	28.88	29.01	29.01	0.24%	1,090,294
Mar 11, 2025	29.20	29.39	28.62	28.94	28.94	0.03%	1,648,010
Mar 10, 2025	29.15	29.33	28.76	28.93	28.93	-0.89%	807,909
Mar 7, 2025	29.00	29.22	28.78	29.19	29.19	1.35%	1,120,675
Mar 6, 2025	28.75	28.94	28.62	28.80	28.80	-	1,327,770
Mar 5, 2025	28.30	28.86	28.30	28.80	28.80	5.38%	1,372,589
Mar 4, 2025	27.52	27.64	27.02	27.33	27.33	-0.62%	1,475,870
Mar 3, 2025	28.28	28.46	27.36	27.50	27.50	-1.04%	1,715,204
Feb 28, 2025	27.68	27.83	27.49	27.79	27.79	0.51%	941,742
Feb 27, 2025	28.09	28.13	27.65	27.65	27.65	-0.86%	977,491
Feb 26, 2025	28.01	28.11	27.82	27.89	27.89	0.90%	1,110,495
Feb 25, 2025	27.70	27.82	27.42	27.64	27.64	2.18%	958,072
Feb 24, 2025	27.28	27.29	26.91	27.05	27.05	-0.37%	801,677
Feb 21, 2025	27.58	27.58	27.13	27.15	27.15	-0.33%	919,581
Feb 20, 2025	27.29	27.30	26.97	27.24	27.24	0.37%	1,015,224
Feb 19, 2025	27.28	27.29	27.02	27.14	27.14	-1.84%	1,266,776
Feb 18, 2025	28.00	28.03	27.53	27.65	27.65	-3.62%	1,123,926
Feb 14, 2025	28.81	28.97	28.61	28.69	28.69	2.65%	1,146,986
Feb 13, 2025	28.16	28.78	27.87	27.95	27.95	1.34%	1,259,513
Feb 12, 2025	27.35	27.70	27.28	27.58	27.58	-1.29%	1,158,623
Feb 11, 2025	27.84	28.04	27.84	27.94	27.94	-0.21%	703,677
Feb 10, 2025	28.06	28.09	27.93	28.00	28.00	0.47%	657,198
Feb 7, 2025	28.42	28.42	27.85	27.87	27.87	-1.55%	1,037,904
Feb 6, 2025	28.50	28.51	28.28	28.31	28.31	-1.36%	1,092,382
Feb 5, 2025	28.95	29.00	28.31	28.70	28.70	4.21%	1,974,864
Feb 4, 2025	26.98	27.64	26.41	27.54	27.54	2.38%	2,808,849
Feb 3, 2025	26.50	27.35	26.41	26.90	26.90	-5.08%	1,655,290
Jan 31, 2025	28.57	28.58	28.11	28.34	28.34	-1.15%	1,195,936
Jan 30, 2025	28.66	28.87	28.61	28.67	28.67	1.24%	907,001
Jan 29, 2025	28.60	28.63	28.21	28.32	28.32	-1.39%	1,125,786
Jan 28, 2025	28.71	28.79	28.48	28.72	28.72	-0.31%	1,026,863
Jan 27, 2025	28.63	28.83	28.59	28.81	28.81	0.52%	912,556
Jan 24, 2025	28.55	28.75	28.48	28.66	28.66	0.21%	819,996
Jan 23, 2025	28.44	28.62	28.39	28.60	28.60	0.53%	712,535
Jan 22, 2025	28.55	28.61	28.45	28.45	28.45	-0.87%	856,331
Jan 21, 2025	28.43	28.74	28.35	28.70	28.70	1.63%	814,768
Jan 17, 2025	28.17	28.33	28.15	28.24	28.24	0.97%	852,727
Jan 16, 2025	27.90	28.00	27.77	27.97	27.97	-0.71%	1,130,559
Jan 15, 2025	28.46	28.48	28.12	28.17	28.17	-0.49%	1,302,958
Jan 14, 2025	28.33	28.44	28.19	28.31	28.31	-1.08%	1,417,088
Jan 13, 2025	28.62	28.68	28.48	28.62	28.62	-0.10%	1,084,602