Honda Motor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	24.41	24.77	24.33	24.61	24.61	-0.81%	1,765,667
Mar 18, 2026	25.08	25.28	24.80	24.81	24.81	-2.63%	1,450,048
Mar 17, 2026	25.61	25.81	25.48	25.48	25.48	-0.86%	1,957,346
Mar 16, 2026	25.66	25.79	25.52	25.70	25.70	-0.31%	2,308,884
Mar 13, 2026	25.95	26.04	25.77	25.78	25.78	-1.19%	2,283,453
Mar 12, 2026	25.93	26.11	25.72	26.09	26.09	-5.27%	3,889,454
Mar 11, 2026	27.75	27.91	27.36	27.54	27.54	-1.25%	2,107,899
Mar 10, 2026	28.07	28.30	27.84	27.89	27.89	0.07%	1,989,108
Mar 9, 2026	27.49	27.96	27.28	27.87	27.87	2.31%	2,118,262
Mar 6, 2026	27.27	27.37	27.12	27.24	27.24	-0.84%	1,136,773
Mar 5, 2026	27.50	27.73	27.24	27.47	27.47	-3.65%	2,604,251
Mar 4, 2026	28.31	28.58	28.27	28.51	28.51	0.74%	1,130,822
Mar 3, 2026	28.04	28.32	27.55	28.30	28.30	-3.38%	2,025,983
Mar 2, 2026	29.44	29.45	29.04	29.29	29.29	-2.88%	1,962,702
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