Honda Motor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	32.32	32.35	32.07	32.05	-	-1.48%	435,554
Sep 17, 2026	32.80	33.06	32.52	32.53	32.53	1.31%	988,753
Sep 16, 2026	32.57	32.60	31.97	32.11	32.11	-0.31%	1,112,418
Sep 15, 2026	32.38	32.38	32.20	32.21	32.21	-0.86%	439,461
Sep 14, 2026	32.50	32.62	32.15	32.49	32.49	-0.09%	506,811
Sep 11, 2026	32.50	32.71	32.48	32.52	32.52	2.85%	649,762
Sep 10, 2026	31.54	31.80	31.51	31.62	31.62	1.02%	590,705
Sep 9, 2026	31.50	31.78	31.29	31.30	31.30	0.77%	776,786
Sep 8, 2026	31.55	31.66	31.05	31.06	31.06	-4.93%	757,016
Sep 4, 2026	32.54	32.73	32.36	32.67	32.67	-1.12%	712,631
Sep 3, 2026	32.90	33.11	32.84	33.04	33.04	1.85%	879,779
Sep 2, 2026	31.93	32.49	31.93	32.44	32.44	1.28%	813,865
Sep 1, 2026	32.16	32.27	31.99	32.03	32.03	0.22%	742,622
Aug 31, 2026	32.00	32.23	31.93	31.96	31.96	0.31%	725,553
Aug 28, 2026	31.97	32.12	31.73	31.86	31.86	1.69%	692,762
Aug 27, 2026	31.26	31.50	31.09	31.33	31.33	-0.25%	770,182
Aug 26, 2026	31.65	31.65	31.39	31.41	31.41	-1.23%	823,240
Aug 25, 2026	32.02	32.02	31.61	31.80	31.80	-2.42%	761,842
Aug 24, 2026	32.92	32.92	32.56	32.59	32.59	-2.34%	1,055,555
Aug 21, 2026	33.00	33.45	33.00	33.37	33.37	2.36%	1,095,818
Aug 20, 2026	32.60	32.80	32.44	32.60	32.60	2.16%	1,027,498
Aug 19, 2026	31.56	32.00	31.51	31.91	31.91	-0.13%	786,579
Aug 18, 2026	32.00	32.23	31.95	31.95	31.95	0.16%	895,413
Aug 17, 2026	31.81	31.96	31.77	31.90	31.90	1.01%	852,357
Aug 14, 2026	31.32	31.58	31.20	31.58	31.58	1.22%	754,039
Aug 13, 2026	31.30	31.30	31.04	31.20	31.20	-0.35%	565,629
Aug 12, 2026	31.40	31.43	31.05	31.31	31.31	-1.23%	964,184
Aug 11, 2026	31.61	31.78	31.57	31.70	31.70	-0.06%	891,391
Aug 10, 2026	31.67	31.77	31.56	31.72	31.72	-0.31%	1,207,022
Aug 7, 2026	31.76	31.97	31.59	31.82	31.82	3.55%	1,864,514
Aug 6, 2026	30.84	30.92	30.69	30.73	30.73	0.42%	1,244,156
Aug 5, 2026	31.53	31.89	30.52	30.60	30.60	1.59%	1,754,693
Aug 4, 2026	29.92	30.24	29.69	30.12	30.12	1.76%	1,393,697
Aug 3, 2026	30.03	30.09	29.59	29.60	29.60	-1.69%	1,229,461
Jul 31, 2026	30.64	30.64	29.91	30.11	30.11	-1.99%	1,204,783
Jul 30, 2026	30.61	30.80	30.43	30.72	30.72	0.13%	1,150,192
Jul 29, 2026	30.80	31.06	30.62	30.68	30.68	1.32%	1,744,325
Jul 28, 2026	29.43	30.39	29.43	30.28	30.28	3.95%	1,853,159
Jul 27, 2026	28.92	29.18	28.86	29.13	29.13	3.44%	1,237,075
Jul 24, 2026	28.11	28.31	28.07	28.16	28.16	0.61%	869,146
Jul 23, 2026	28.35	28.56	27.92	27.99	27.99	-1.89%	1,023,183
Jul 22, 2026	28.62	28.68	28.49	28.53	28.53	-0.11%	706,819
Jul 21, 2026	28.51	28.65	28.42	28.56	28.56	1.38%	1,131,670
Jul 20, 2026	28.30	28.50	28.14	28.17	28.17	0.04%	674,635
Jul 17, 2026	28.31	28.35	28.11	28.16	28.16	-2.12%	982,494
Jul 16, 2026	28.60	28.85	28.60	28.77	28.77	3.16%	994,882
Jul 15, 2026	27.95	27.96	27.70	27.89	27.89	-0.71%	846,184
Jul 14, 2026	28.02	28.20	28.01	28.09	28.09	0.90%	898,930
Jul 13, 2026	27.85	28.01	27.73	27.84	27.84	-0.32%	909,393
Jul 10, 2026	27.78	28.06	27.75	27.93	27.93	1.23%	871,573