Honda Motor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	30.33	30.42	30.07	30.16	30.16	0.13%	676,782
Feb 26, 2026	30.19	30.29	29.96	30.12	30.12	-	790,499
Feb 25, 2026	29.98	30.18	29.94	30.12	30.12	0.27%	696,571
Feb 24, 2026	29.88	30.10	29.80	30.04	30.04	-0.10%	852,375
Feb 23, 2026	30.28	30.43	30.01	30.07	30.07	-0.66%	575,424
Feb 20, 2026	29.96	30.28	29.69	30.27	30.27	-0.23%	925,764
Feb 19, 2026	30.49	30.50	30.26	30.34	30.34	-1.88%	735,781
Feb 18, 2026	31.01	31.11	30.86	30.92	30.92	-0.67%	810,382
Feb 17, 2026	30.86	31.16	30.71	31.13	31.13	-2.05%	924,633
Feb 13, 2026	31.43	31.84	31.40	31.78	31.78	1.11%	788,849
Feb 12, 2026	31.67	31.91	31.28	31.43	31.43	-2.99%	1,136,951
Feb 11, 2026	31.53	32.48	31.53	32.40	32.40	3.81%	1,328,973
Feb 10, 2026	32.41	32.48	31.20	31.21	31.21	-1.73%	1,588,429
Feb 9, 2026	31.70	31.87	31.49	31.76	31.76	-3.23%	1,678,427
Feb 6, 2026	32.50	32.85	32.42	32.82	32.82	4.62%	1,506,116
Feb 5, 2026	31.37	31.56	31.30	31.37	31.37	-0.79%	1,429,984
Feb 4, 2026	31.38	31.83	31.18	31.62	31.62	3.40%	1,725,730
Feb 3, 2026	30.35	30.71	30.21	30.58	30.58	-0.49%	1,500,914
Feb 2, 2026	30.37	30.73	30.32	30.73	30.73	1.32%	1,216,220
Jan 30, 2026	30.27	30.41	30.16	30.33	30.33	0.13%	857,638
Jan 29, 2026	29.98	30.29	29.78	30.29	30.29	2.96%	1,391,143
Jan 28, 2026	29.55	29.55	29.32	29.42	29.42	-1.70%	1,298,180
Jan 27, 2026	30.03	30.09	29.90	29.93	29.93	-0.23%	873,918
Jan 26, 2026	30.23	30.26	29.96	30.00	30.00	-1.38%	821,638
Jan 23, 2026	30.78	30.78	30.29	30.42	30.42	-2.56%	1,038,359
Jan 22, 2026	31.16	31.30	31.15	31.22	31.22	0.10%	634,930
Jan 21, 2026	30.51	31.19	30.51	31.19	31.19	2.94%	1,256,316
Jan 20, 2026	30.38	30.52	30.27	30.30	30.30	-1.78%	848,937
Jan 16, 2026	30.96	31.01	30.82	30.85	30.85	-0.84%	847,256
Jan 15, 2026	31.30	31.34	31.04	31.11	31.11	1.20%	737,480
Jan 14, 2026	30.82	30.93	30.68	30.74	30.74	0.42%	766,758
Jan 13, 2026	30.42	30.65	30.40	30.61	30.61	-0.91%	1,550,266
Jan 12, 2026	30.67	30.93	30.62	30.89	30.89	0.78%	977,312
Jan 9, 2026	30.18	30.69	30.18	30.65	30.65	2.85%	1,490,384
Jan 8, 2026	29.22	29.86	29.22	29.80	29.80	1.81%	1,199,718
Jan 7, 2026	29.47	29.47	29.24	29.27	29.27	-0.85%	879,786
Jan 6, 2026	29.85	29.85	29.47	29.52	29.52	-1.80%	1,410,166
Jan 5, 2026	29.88	30.13	29.83	30.06	30.06	0.33%	1,201,759
Jan 2, 2026	29.70	30.00	29.67	29.96	29.96	1.63%	1,638,877
Dec 31, 2025	29.59	29.60	29.47	29.48	29.48	-0.47%	669,013
Dec 30, 2025	29.67	29.73	29.59	29.62	29.62	-0.07%	766,399
Dec 29, 2025	29.64	29.74	29.61	29.64	29.64	-0.54%	1,280,315
Dec 26, 2025	29.73	29.84	29.68	29.80	29.80	-1.03%	1,082,545
Dec 24, 2025	30.05	30.14	29.97	30.11	30.11	-0.03%	515,737
Dec 23, 2025	30.11	30.19	30.06	30.12	30.12	-0.40%	673,271
Dec 22, 2025	30.23	30.32	30.19	30.24	30.24	0.40%	752,876
Dec 19, 2025	30.08	30.28	30.02	30.12	30.12	0.37%	1,266,445
Dec 18, 2025	30.03	30.10	29.86	30.01	30.01	-1.12%	1,735,277
Dec 17, 2025	30.51	30.69	30.33	30.35	30.35	-1.20%	752,695
Dec 16, 2025	30.86	30.95	30.64	30.72	30.72	-1.32%	698,061