Honda Motor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	31.37	31.40	31.08	31.17	-	-2.40%	1,166,237
Oct 28, 2025	31.69	31.97	31.62	31.93	31.93	0.57%	1,115,067
Oct 27, 2025	31.78	31.85	31.66	31.75	31.75	0.73%	1,016,103
Oct 24, 2025	31.48	31.58	31.43	31.52	31.52	-0.22%	752,892
Oct 23, 2025	31.52	31.65	31.49	31.59	31.59	-0.79%	778,965
Oct 22, 2025	31.87	31.97	31.61	31.84	31.84	1.79%	931,523
Oct 21, 2025	30.87	31.32	30.78	31.28	31.28	-	1,157,313
Oct 20, 2025	31.11	31.34	31.11	31.28	31.28	1.49%	497,291
Oct 17, 2025	30.50	30.84	30.45	30.82	30.82	0.72%	601,870
Oct 16, 2025	30.78	30.83	30.45	30.60	30.60	-0.65%	704,349
Oct 15, 2025	30.69	30.92	30.59	30.80	30.80	0.56%	688,744
Oct 14, 2025	30.05	30.68	30.05	30.63	30.63	1.63%	858,327
Oct 13, 2025	30.20	30.25	30.01	30.14	30.14	1.01%	720,878
Oct 10, 2025	30.38	30.46	29.81	29.84	29.84	-2.64%	967,060
Oct 9, 2025	30.98	30.98	30.58	30.65	30.65	-2.54%	656,732
Oct 8, 2025	31.51	31.52	31.37	31.45	31.45	-0.91%	472,777
Oct 7, 2025	31.86	31.91	31.68	31.74	31.74	-0.53%	922,144
Oct 6, 2025	31.80	32.00	31.79	31.91	31.91	1.72%	785,701
Oct 3, 2025	31.04	31.42	31.04	31.37	31.37	2.68%	2,623,233
Oct 2, 2025	30.83	30.83	30.45	30.55	30.55	-0.91%	705,595
Oct 1, 2025	30.93	31.03	30.79	30.83	30.83	0.10%	1,010,358
Sep 30, 2025	30.86	30.99	30.68	30.80	30.80	-3.08%	1,375,830
Sep 29, 2025	32.00	32.16	31.64	31.78	31.78	-4.02%	977,133
Sep 26, 2025	33.33	33.39	33.06	33.11	33.11	-0.87%	1,689,105
Sep 25, 2025	33.35	33.45	33.21	33.40	33.40	-0.27%	468,832
Sep 24, 2025	33.41	33.56	33.35	33.49	33.49	-1.15%	712,671
Sep 23, 2025	33.95	34.16	33.87	33.88	33.88	0.30%	639,280
Sep 22, 2025	33.63	33.85	33.60	33.78	33.78	1.29%	598,641
Sep 19, 2025	33.32	33.47	33.29	33.35	33.35	-1.27%	1,259,149
Sep 18, 2025	33.62	33.80	33.47	33.78	33.78	-1.00%	964,528
Sep 17, 2025	33.93	34.44	33.93	34.12	34.12	0.65%	640,270
Sep 16, 2025	33.83	33.96	33.80	33.90	33.90	0.50%	544,264
Sep 15, 2025	33.64	33.75	33.54	33.73	33.73	0.60%	511,384
Sep 12, 2025	33.63	33.70	33.50	33.53	33.53	-1.27%	421,906
Sep 11, 2025	33.72	34.08	33.68	33.96	33.96	-0.18%	834,756
Sep 10, 2025	34.03	34.18	33.97	34.02	34.02	-1.87%	548,606
Sep 9, 2025	34.63	34.69	34.40	34.67	34.67	-0.52%	423,108
Sep 8, 2025	34.49	34.89	34.32	34.85	34.85	1.46%	926,364
Sep 5, 2025	34.38	34.61	34.22	34.35	34.35	0.50%	564,078
Sep 4, 2025	33.82	34.21	33.82	34.18	34.18	1.91%	696,686
Sep 3, 2025	33.54	33.72	33.52	33.54	33.54	-0.53%	784,471
Sep 2, 2025	33.40	33.73	33.38	33.72	33.72	0.96%	689,112
Aug 29, 2025	33.39	33.44	33.24	33.40	33.40	-1.65%	761,600
Aug 28, 2025	33.95	34.02	33.91	33.96	33.96	0.24%	566,983
Aug 27, 2025	33.66	33.88	33.56	33.88	33.88	-0.65%	805,764
Aug 26, 2025	33.95	34.11	33.84	34.10	34.10	-0.50%	777,190
Aug 25, 2025	34.53	34.57	34.26	34.27	34.27	-0.98%	687,325
Aug 22, 2025	34.06	34.66	34.02	34.61	34.61	2.03%	1,067,200
Aug 21, 2025	33.88	33.96	33.78	33.92	33.92	-1.74%	520,902
Aug 20, 2025	34.56	34.70	34.47	34.52	34.52	1.44%	990,720