Honda Motor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	24.17	24.17	23.94	24.00	24.00	-0.83%	1,224,799
Apr 28, 2026	24.36	24.36	24.07	24.20	24.20	-0.70%	1,184,467
Apr 27, 2026	24.34	24.48	24.28	24.37	24.37	0.12%	1,549,606
Apr 24, 2026	24.41	24.41	24.19	24.34	24.34	-0.57%	1,379,135
Apr 23, 2026	24.60	24.70	24.26	24.48	24.48	-0.57%	1,743,784
Apr 22, 2026	24.95	24.96	24.58	24.62	24.62	-1.28%	1,743,347
Apr 21, 2026	25.33	25.33	24.92	24.94	24.94	-1.66%	1,446,416
Apr 20, 2026	25.31	25.39	25.23	25.36	25.36	1.44%	1,611,647
Apr 17, 2026	24.82	25.41	24.71	25.00	25.00	2.63%	2,394,929
Apr 16, 2026	24.46	24.61	24.23	24.36	24.36	0.41%	2,325,664
Apr 15, 2026	24.33	24.41	24.22	24.26	24.26	0.41%	1,572,692
Apr 14, 2026	24.20	24.34	24.08	24.16	24.16	-0.17%	2,174,808
Apr 13, 2026	23.67	24.25	23.59	24.20	24.20	0.67%	3,114,162
Apr 10, 2026	24.23	24.28	24.01	24.04	24.04	-1.35%	1,433,405
Apr 9, 2026	24.09	24.40	23.97	24.37	24.37	-0.53%	1,701,066
Apr 8, 2026	24.44	24.68	24.35	24.50	24.50	4.30%	3,111,391
Apr 7, 2026	23.61	23.61	23.25	23.49	23.49	-1.47%	3,152,277
Apr 6, 2026	23.87	23.99	23.77	23.84	23.84	-1.28%	1,372,613
Apr 2, 2026	23.90	24.24	23.78	24.15	24.15	-0.66%	2,186,730
Apr 1, 2026	24.46	24.56	24.27	24.31	24.31	-	1,402,673
Mar 31, 2026	23.88	24.41	23.83	24.31	24.31	2.79%	1,886,008
Mar 30, 2026	24.27	24.38	23.62	23.65	23.65	-2.83%	1,428,910
Mar 27, 2026	24.89	24.95	24.31	24.34	24.34	-0.98%	1,245,909
Mar 26, 2026	24.69	24.95	24.56	24.58	24.58	-0.77%	975,674
Mar 25, 2026	24.93	25.00	24.64	24.77	24.77	-0.04%	1,502,327
Mar 24, 2026	24.58	24.97	24.58	24.78	24.78	0.16%	1,609,050
Mar 23, 2026	24.81	24.93	24.59	24.74	24.74	2.57%	1,383,074
Mar 20, 2026	24.67	24.67	24.08	24.12	24.12	-1.99%	1,801,431
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