Honda Motor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2025	28.67	28.90	28.47	28.57	28.57	1.49%	893,880
Apr 14, 2025	27.74	28.35	27.68	28.15	28.15	1.92%	1,067,909
Apr 11, 2025	27.03	27.65	26.95	27.62	27.62	3.80%	949,253
Apr 10, 2025	26.92	27.05	26.03	26.61	26.61	-3.66%	1,521,958
Apr 9, 2025	25.43	27.83	25.26	27.62	27.62	9.52%	2,424,513
Apr 8, 2025	26.45	26.61	24.94	25.22	25.22	-0.47%	1,781,473
Apr 7, 2025	24.76	26.24	24.56	25.34	25.34	1.36%	2,192,383
Apr 4, 2025	25.20	25.30	24.56	25.00	25.00	-5.09%	1,831,237
Apr 3, 2025	26.73	26.96	26.29	26.34	26.34	-3.55%	1,558,432
Apr 2, 2025	27.01	27.36	26.95	27.31	27.31	1.90%	1,033,672
Apr 1, 2025	27.04	27.04	26.66	26.80	26.80	-1.22%	910,097
Mar 31, 2025	26.61	27.18	26.53	27.13	27.13	-0.48%	886,331
Mar 28, 2025	27.87	27.89	27.20	27.26	27.26	-5.25%	1,605,924
Mar 27, 2025	28.84	29.00	28.54	28.77	28.77	-2.71%	1,042,575
Mar 26, 2025	29.75	29.82	29.44	29.57	29.57	-1.86%	1,065,598
Mar 25, 2025	30.16	30.19	30.03	30.13	30.13	0.27%	771,417
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