Honda Motor Co., Ltd. (HNDAF)
OTCMKTS
· Delayed Price · Currency is USD
10.07
+0.51 (5.33%)
Jun 26, 2025, 2:57 PM EDT
Honda Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 10.00 | 10.07 | 10.00 | 10.07 | 10.07 | 5.33% | 1,185 |
| Jun 25, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - | 45 |
| Jun 24, 2025 | 9.62 | 9.62 | 9.56 | 9.56 | 9.56 | -2.35% | 1,054 |
| Jun 23, 2025 | 10.00 | 10.00 | 9.79 | 9.79 | 9.79 | 1.45% | 332 |
| Jun 20, 2025 | 9.71 | 9.71 | 9.65 | 9.65 | 9.65 | -4.46% | 310 |
| Jun 18, 2025 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | 2.54% | 2,989 |
| Jun 17, 2025 | 10.43 | 10.43 | 9.83 | 9.85 | 9.85 | -0.10% | 1,131 |
| Jun 16, 2025 | 10.00 | 10.00 | 9.86 | 9.86 | 9.86 | 2.18% | 1,747 |
| Jun 13, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | 18 |
| Jun 12, 2025 | 9.50 | 9.65 | 9.50 | 9.65 | 9.65 | 2.33% | 400 |
| Jun 11, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | - | 256,517 |
| Jun 10, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | - | 50 |
| Jun 9, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | - | 5,135 |
| Jun 6, 2025 | 10.25 | 10.25 | 9.43 | 9.43 | 9.43 | -3.76% | 301 |
| Jun 5, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | 63 |
| Jun 4, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | 27 |
| Jun 3, 2025 | 9.51 | 9.80 | 9.51 | 9.80 | 9.80 | -2.31% | 203 |
| Jun 2, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | 3 |
| May 30, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | 28 |
| May 29, 2025 | 10.16 | 10.16 | 10.03 | 10.03 | 10.03 | 1.37% | 1,017,513 |
| May 28, 2025 | 9.95 | 9.95 | 9.89 | 9.89 | 9.89 | -0.06% | 1,241 |
| May 27, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 72 |
| May 23, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 4 |
| May 22, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 1 |
| May 21, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 2.64% | 586 |
| May 20, 2025 | 9.52 | 9.85 | 9.52 | 9.65 | 9.65 | 1.53% | 1,966 |
| May 19, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -2.36% | 8,823 |
| May 16, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - | 29 |
| May 15, 2025 | 9.89 | 9.89 | 9.73 | 9.73 | 9.73 | -2.60% | 1,025 |
| May 14, 2025 | 10.01 | 10.01 | 9.99 | 9.99 | 9.99 | 1.30% | 1,416 |
| May 13, 2025 | 9.42 | 10.26 | 9.42 | 9.86 | 9.86 | 4.55% | 232,557 |
| May 12, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | - | 21 |
| May 9, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | - | 22 |
| May 8, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | -7.52% | 112 |
| May 7, 2025 | 10.18 | 10.20 | 10.18 | 10.20 | 10.20 | 4.62% | 11,074 |
| May 6, 2025 | 9.94 | 9.94 | 9.75 | 9.75 | 9.75 | -3.70% | 283 |
| May 5, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | -3.57% | 233 |
| May 2, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 4.90% | 110 |
| May 1, 2025 | 10.03 | 10.03 | 10.01 | 10.01 | 10.01 | -1.69% | 700 |
| Apr 30, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - | 40 |
| Apr 29, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - | 33 |
| Apr 28, 2025 | 9.95 | 10.18 | 9.95 | 10.18 | 10.18 | 4.32% | 20,026 |
| Apr 25, 2025 | 9.94 | 10.18 | 9.76 | 9.76 | 9.76 | 3.39% | 3,678 |
| Apr 24, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 0.12% | 904 |
| Apr 23, 2025 | 10.00 | 10.00 | 9.43 | 9.43 | 9.43 | -3.34% | 1,071 |
| Apr 22, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - | 31 |
| Apr 21, 2025 | 10.02 | 10.02 | 9.76 | 9.76 | 9.76 | 4.44% | 830 |
| Apr 17, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | - | 6 |
| Apr 16, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 3.32% | 238 |
| Apr 15, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 1.23% | 216 |