Honda Motor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	29.46	29.59	29.42	29.43	29.43	-0.78%	1,191,001
Dec 4, 2025	29.96	29.97	29.65	29.66	29.66	1.02%	918,518
Dec 3, 2025	28.96	29.38	28.92	29.36	29.36	-0.31%	1,234,175
Dec 2, 2025	29.41	29.47	29.22	29.45	29.45	-1.07%	1,268,264
Dec 1, 2025	29.79	29.99	29.68	29.77	29.77	-1.59%	1,044,023
Nov 28, 2025	30.15	30.26	30.10	30.25	30.25	-0.17%	348,613
Nov 26, 2025	30.08	30.34	30.05	30.30	30.30	1.13%	985,425
Nov 25, 2025	29.72	29.99	29.65	29.96	29.96	0.47%	1,071,637
Nov 24, 2025	29.52	29.86	29.50	29.82	29.82	0.81%	530,765
Nov 21, 2025	29.27	29.69	29.27	29.58	29.58	3.86%	1,094,433
Nov 20, 2025	28.95	28.98	28.42	28.48	28.48	-2.90%	1,168,005
Nov 19, 2025	29.18	29.49	29.18	29.33	29.33	1.28%	1,261,400
Nov 18, 2025	28.91	29.06	28.75	28.96	28.96	-0.14%	1,229,071
Nov 17, 2025	29.39	29.39	28.89	29.00	29.00	-3.56%	868,976
Nov 14, 2025	30.07	30.21	29.99	30.07	30.07	1.14%	1,108,544
Nov 13, 2025	30.14	30.17	29.70	29.73	29.73	-1.03%	858,112
Nov 12, 2025	29.99	30.16	29.99	30.04	30.04	1.14%	983,186
Nov 11, 2025	29.65	29.85	29.64	29.70	29.70	0.75%	793,637
Nov 10, 2025	29.51	29.58	29.26	29.48	29.48	-1.11%	918,390
Nov 7, 2025	29.50	29.89	29.47	29.81	29.81	-1.97%	1,070,668
Nov 6, 2025	30.50	30.54	30.34	30.41	30.41	-1.52%	1,270,002
Nov 5, 2025	30.56	30.97	30.54	30.88	30.88	0.55%	768,758
Nov 4, 2025	30.88	30.96	30.71	30.71	30.71	0.46%	792,814
Nov 3, 2025	30.49	30.60	30.44	30.57	30.57	0.23%	878,735
Oct 31, 2025	30.51	30.59	30.36	30.50	30.50	-1.83%	993,469
Oct 30, 2025	31.07	31.29	31.06	31.07	31.07	-0.38%	1,025,471
Oct 29, 2025	31.37	31.40	31.08	31.19	31.19	-2.32%	1,588,634
Oct 28, 2025	31.69	31.97	31.62	31.93	31.93	0.57%	1,115,067
Oct 27, 2025	31.78	31.85	31.66	31.75	31.75	0.73%	1,016,103
Oct 24, 2025	31.48	31.58	31.43	31.52	31.52	-0.22%	752,892
Oct 23, 2025	31.52	31.65	31.49	31.59	31.59	-0.79%	778,965
Oct 22, 2025	31.87	31.97	31.61	31.84	31.84	1.79%	931,523
Oct 21, 2025	30.87	31.32	30.78	31.28	31.28	-	1,157,313
Oct 20, 2025	31.11	31.34	31.11	31.28	31.28	1.49%	497,291
Oct 17, 2025	30.50	30.84	30.45	30.82	30.82	0.72%	601,870
Oct 16, 2025	30.78	30.83	30.45	30.60	30.60	-0.65%	704,349
Oct 15, 2025	30.69	30.92	30.59	30.80	30.80	0.56%	688,744
Oct 14, 2025	30.05	30.68	30.05	30.63	30.63	1.63%	858,327
Oct 13, 2025	30.20	30.25	30.01	30.14	30.14	1.01%	720,878
Oct 10, 2025	30.38	30.46	29.81	29.84	29.84	-2.64%	967,060
Oct 9, 2025	30.98	30.98	30.58	30.65	30.65	-2.54%	656,732
Oct 8, 2025	31.51	31.52	31.37	31.45	31.45	-0.91%	472,777
Oct 7, 2025	31.86	31.91	31.68	31.74	31.74	-0.53%	922,144
Oct 6, 2025	31.80	32.00	31.79	31.91	31.91	1.72%	785,701
Oct 3, 2025	31.04	31.42	31.04	31.37	31.37	2.68%	2,623,233
Oct 2, 2025	30.83	30.83	30.45	30.55	30.55	-0.91%	705,595
Oct 1, 2025	30.93	31.03	30.79	30.83	30.83	0.10%	1,010,358
Sep 30, 2025	30.86	30.99	30.68	30.80	30.80	-3.08%	1,375,830
Sep 29, 2025	32.00	32.16	31.64	31.78	31.78	-4.02%	977,133
Sep 26, 2025	33.33	33.39	33.06	33.11	32.59	-0.87%	1,689,105