Honda Motor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	33.33	33.39	33.06	33.11	33.11	-0.87%	1,689,105
Sep 25, 2025	33.35	33.45	33.21	33.40	33.40	-0.27%	468,832
Sep 24, 2025	33.41	33.56	33.35	33.49	33.49	-1.15%	712,671
Sep 23, 2025	33.95	34.16	33.87	33.88	33.88	0.30%	639,280
Sep 22, 2025	33.63	33.85	33.60	33.78	33.78	1.29%	598,641
Sep 19, 2025	33.32	33.47	33.29	33.35	33.35	-1.27%	1,259,149
Sep 18, 2025	33.62	33.80	33.47	33.78	33.78	-1.00%	964,528
Sep 17, 2025	33.93	34.44	33.93	34.12	34.12	0.65%	640,270
Sep 16, 2025	33.83	33.96	33.80	33.90	33.90	0.50%	544,264
Sep 15, 2025	33.64	33.75	33.54	33.73	33.73	0.60%	511,384
Sep 12, 2025	33.63	33.70	33.50	33.53	33.53	-1.27%	421,906
Sep 11, 2025	33.72	34.08	33.68	33.96	33.96	-0.18%	834,756
Sep 10, 2025	34.03	34.18	33.97	34.02	34.02	-1.87%	548,606
Sep 9, 2025	34.63	34.69	34.40	34.67	34.67	-0.52%	423,108
Sep 8, 2025	34.49	34.89	34.32	34.85	34.85	1.46%	926,364
Sep 5, 2025	34.38	34.61	34.22	34.35	34.35	0.50%	564,078
Sep 4, 2025	33.82	34.21	33.82	34.18	34.18	1.91%	696,686
Sep 3, 2025	33.54	33.72	33.52	33.54	33.54	-0.53%	784,471
Sep 2, 2025	33.40	33.73	33.38	33.72	33.72	0.96%	689,112
Aug 29, 2025	33.39	33.44	33.24	33.40	33.40	-1.65%	761,600
Aug 28, 2025	33.95	34.02	33.91	33.96	33.96	0.24%	566,983
Aug 27, 2025	33.66	33.88	33.56	33.88	33.88	-0.65%	805,764
Aug 26, 2025	33.95	34.11	33.84	34.10	34.10	-0.50%	777,190
Aug 25, 2025	34.53	34.57	34.26	34.27	34.27	-0.98%	687,325
Aug 22, 2025	34.06	34.66	34.02	34.61	34.61	2.03%	1,067,200
Aug 21, 2025	33.88	33.96	33.78	33.92	33.92	-1.74%	520,902
Aug 20, 2025	34.56	34.70	34.47	34.52	34.52	1.44%	990,720
Aug 19, 2025	33.93	34.17	33.93	34.03	34.03	0.15%	852,673
Aug 18, 2025	33.66	33.98	33.62	33.98	33.98	1.77%	779,126
Aug 15, 2025	33.47	33.63	33.36	33.39	33.39	0.42%	570,711
Aug 14, 2025	33.03	33.26	33.00	33.25	33.25	-0.45%	670,201
Aug 13, 2025	33.25	33.47	33.25	33.40	33.40	-0.45%	1,020,558
Aug 12, 2025	33.42	33.64	33.41	33.55	33.55	2.60%	955,168
Aug 11, 2025	32.57	32.82	32.57	32.70	32.70	0.43%	812,519
Aug 8, 2025	32.77	32.78	32.56	32.56	32.56	3.50%	1,242,659
Aug 7, 2025	31.67	31.77	31.38	31.46	31.46	-2.84%	851,369
Aug 6, 2025	32.68	32.96	32.17	32.38	32.38	2.40%	1,085,446
Aug 5, 2025	31.53	31.73	31.52	31.62	31.62	-0.28%	888,587
Aug 4, 2025	31.58	31.73	31.53	31.71	31.71	1.21%	927,683
Aug 1, 2025	31.57	31.61	31.01	31.33	31.33	0.29%	954,283
Jul 31, 2025	31.43	31.60	31.18	31.24	31.24	-1.92%	1,093,304
Jul 30, 2025	32.18	32.19	31.74	31.85	31.85	-2.87%	1,272,969
Jul 29, 2025	33.00	33.01	32.71	32.79	32.79	-1.35%	1,772,324
Jul 28, 2025	33.51	33.56	33.16	33.24	33.24	0.39%	1,091,761
Jul 25, 2025	33.08	33.13	32.73	33.11	33.11	-1.43%	1,492,624
Jul 24, 2025	33.52	33.94	33.46	33.59	33.59	-2.35%	1,508,338
Jul 23, 2025	33.51	34.51	33.51	34.40	34.40	13.12%	3,760,122
Jul 22, 2025	30.28	30.45	30.25	30.41	30.41	0.30%	732,416
Jul 21, 2025	30.21	30.50	30.09	30.32	30.32	1.07%	728,195
Jul 18, 2025	30.19	30.24	29.96	30.00	30.00	-1.19%	608,383