5 DAY PERFORMANCE
+6.45%
1 MONTH PERFORMANCE
+5.33%
3 MONTH PERFORMANCE
+15.59%
6 MONTH PERFORMANCE
-7.80%
YEAR-TO-DATE PERFORMANCE
-5.43%
1 YEAR PERFORMANCE
-4.32%
Honda Motor Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/18/2026 | $26.36 | $26.26 (-0.38%) | $26.42 | $26.22 | 2.54 M | $35.13 B |
| 06/17/2026 | $26.54 | $26.19 (-1.32%) | $26.71 | $26.17 | 2.38 M | $35.04 B |
| 06/16/2026 | $26.75 | $26.85 (0.37%) | $26.98 | $26.74 | 1.51 M | $35.92 B |
| 06/15/2026 | $27.24 | $26.97 (-0.99%) | $27.36 | $26.96 | 1.98 M | $36.08 B |
| 06/12/2026 | $26.55 | $26.44 (-0.41%) | $26.56 | $26.35 | 1.39 M | $35.37 B |
| 06/11/2026 | $26.50 | $27.07 (2.15%) | $27.14 | $26.48 | 2.49 M | $36.22 B |
| 06/10/2026 | $26.63 | $26.11 (-1.95%) | $26.73 | $26.11 | 1.89 M | $34.93 B |
| 06/09/2026 | $27.04 | $26.71 (-1.22%) | $27.13 | $26.45 | 2.71 M | $35.74 B |
| 06/08/2026 | $27.04 | $26.97 (-0.26%) | $27.28 | $26.92 | 2.33 M | $36.08 B |
| 06/05/2026 | $27.26 | $26.70 (-2.05%) | $27.26 | $26.58 | 1.83 M | $35.72 B |
| 06/04/2026 | $28.10 | $27.93 (-0.6%) | $28.25 | $27.90 | 2.60 M | $37.37 B |
| 06/03/2026 | $27.71 | $27.71 (0%) | $27.98 | $27.54 | 2.73 M | $37.07 B |
| 06/02/2026 | $26.30 | $26.48 (0.68%) | $26.71 | $26.14 | 2.12 M | $35.43 B |
| 06/01/2026 | $26.29 | $26.24 (-0.19%) | $26.30 | $26.09 | 1.79 M | $35.11 B |
| 05/29/2026 | $27.28 | $26.99 (-1.06%) | $27.32 | $26.95 | 1.90 M | $36.11 B |
| 05/28/2026 | $26.95 | $27.29 (1.26%) | $27.38 | $26.95 | 1.66 M | $36.51 B |
| 05/27/2026 | $26.66 | $26.88 (0.83%) | $26.93 | $26.64 | 1.30 M | $35.96 B |
| 05/26/2026 | $26.57 | $26.42 (-0.56%) | $26.62 | $26.40 | 1.59 M | $35.35 B |
| 05/22/2026 | $26.39 | $26.47 (0.3%) | $26.61 | $26.30 | 1.41 M | $35.41 B |
| 05/21/2026 | $25.95 | $26.26 (1.19%) | $26.41 | $25.90 | 2.72 M | $35.13 B |
| 05/20/2026 | $25.47 | $25.87 (1.57%) | $25.91 | $25.40 | 1.87 M | $34.61 B |
| 05/19/2026 | $25.18 | $25.32 (0.56%) | $25.46 | $25.12 | 2.13 M | $33.88 B |
| 05/18/2026 | $25.53 | $25.21 (-1.25%) | $25.61 | $25.10 | 4.38 M | $33.73 B |
| 05/15/2026 | $26.45 | $26.18 (-1.02%) | $26.66 | $26.17 | 3.56 M | $35.03 B |
| 05/14/2026 | $24.97 | $25.67 (2.8%) | $25.81 | $24.92 | 2.70 M | $34.34 B |
| 05/13/2026 | $24.12 | $24.37 (1.04%) | $24.52 | $24.12 | 1.98 M | $32.60 B |
| 05/12/2026 | $23.98 | $24.11 (0.54%) | $24.12 | $23.80 | 1.85 M | $32.26 B |
| 05/11/2026 | $24.02 | $23.98 (-0.17%) | $24.10 | $23.95 | 1.87 M | $32.08 B |
| 05/08/2026 | $24.22 | $24.51 (1.2%) | $24.54 | $24.22 | 1.41 M | $32.79 B |
| 05/07/2026 | $24.36 | $24.06 (-1.23%) | $24.36 | $24.01 | 1.74 M | $32.19 B |
| 05/06/2026 | $24.63 | $24.71 (0.32%) | $24.81 | $24.55 | 1.41 M | $33.06 B |
| 05/05/2026 | $23.94 | $24.16 (0.92%) | $24.24 | $23.89 | 1.07 M | $32.32 B |
| 05/04/2026 | $24.10 | $23.86 (-1%) | $24.21 | $23.83 | 1.38 M | $31.92 B |
| 05/01/2026 | $24.26 | $24.09 (-0.7%) | $24.29 | $24.05 | 1.22 M | $32.23 B |
| 04/30/2026 | $23.96 | $24.34 (1.59%) | $24.42 | $23.89 | 2.37 M | $32.56 B |
| 04/29/2026 | $24.17 | $24.00 (-0.7%) | $24.17 | $23.94 | 1.23 M | $32.11 B |
| 04/28/2026 | $24.36 | $24.20 (-0.66%) | $24.36 | $24.07 | 1.19 M | $32.38 B |
| 04/27/2026 | $24.34 | $24.37 (0.12%) | $24.48 | $24.28 | 1.55 M | $32.60 B |
| 04/24/2026 | $24.41 | $24.34 (-0.29%) | $24.41 | $24.19 | 1.38 M | $32.56 B |
| 04/23/2026 | $24.60 | $24.48 (-0.49%) | $24.70 | $24.26 | 1.75 M | $32.75 B |
| 04/22/2026 | $24.95 | $24.62 (-1.32%) | $24.96 | $24.58 | 1.75 M | $32.94 B |
| 04/21/2026 | $25.33 | $24.94 (-1.54%) | $25.33 | $24.92 | 1.95 M | $33.37 B |
| 04/20/2026 | $25.31 | $25.36 (0.2%) | $25.39 | $25.23 | 1.68 M | $33.93 B |
| 04/17/2026 | $24.82 | $25.00 (0.73%) | $25.41 | $24.71 | 2.40 M | $33.45 B |
| 04/16/2026 | $24.46 | $24.36 (-0.41%) | $24.61 | $24.23 | 2.33 M | $32.59 B |
| 04/15/2026 | $24.33 | $24.26 (-0.29%) | $24.41 | $24.22 | 1.57 M | $32.46 B |
| 04/14/2026 | $24.20 | $24.16 (-0.17%) | $24.34 | $24.08 | 2.18 M | $32.32 B |
| 04/13/2026 | $23.67 | $24.20 (2.24%) | $24.25 | $23.59 | 3.12 M | $32.38 B |
| 04/10/2026 | $24.23 | $24.04 (-0.78%) | $24.28 | $24.01 | 1.43 M | $32.16 B |
| 04/09/2026 | $24.09 | $24.37 (1.16%) | $24.40 | $23.97 | 1.70 M | $32.60 B |
| 04/08/2026 | $24.44 | $24.50 (0.25%) | $24.68 | $24.35 | 3.11 M | $32.78 B |
| 04/07/2026 | $23.61 | $23.49 (-0.51%) | $23.61 | $23.25 | 3.17 M | $31.43 B |
| 04/06/2026 | $23.87 | $23.84 (-0.13%) | $23.99 | $23.77 | 1.37 M | $31.90 B |
| 04/02/2026 | $23.90 | $24.15 (1.05%) | $24.24 | $23.78 | 2.19 M | $32.31 B |
| 04/01/2026 | $24.46 | $24.31 (-0.61%) | $24.56 | $24.27 | 1.40 M | $32.52 B |
| 03/31/2026 | $23.88 | $24.31 (1.8%) | $24.41 | $23.83 | 1.89 M | $32.52 B |
| 03/30/2026 | $24.27 | $23.65 (-2.55%) | $24.38 | $23.62 | 1.43 M | $31.64 B |
| 03/27/2026 | $24.89 | $24.34 (-2.21%) | $24.95 | $24.31 | 1.25 M | $32.56 B |
| 03/26/2026 | $24.69 | $24.58 (-0.45%) | $24.95 | $24.56 | 1.01 M | $32.89 B |
| 03/25/2026 | $24.93 | $24.77 (-0.64%) | $25.00 | $24.64 | 1.52 M | $33.14 B |
| 03/24/2026 | $24.58 | $24.78 (0.81%) | $24.97 | $24.58 | 1.82 M | $33.15 B |
| 03/23/2026 | $24.81 | $24.74 (-0.28%) | $24.93 | $24.59 | 1.38 M | $33.10 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
