5 DAY PERFORMANCE
-13.17%
1 MONTH PERFORMANCE
-16.45%
3 MONTH PERFORMANCE
+6.17%
6 MONTH PERFORMANCE
+15.59%
YEAR-TO-DATE PERFORMANCE
-5.43%
1 YEAR PERFORMANCE
-16.40%
Honda Motor Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $32.32 | $32.20 (-0.37%) | $32.35 | $32.05 | 905.81 K | $45.10 B |
| 09/17/2026 | $32.80 | $32.53 (-0.82%) | $33.06 | $32.52 | 989.32 K | $45.57 B |
| 09/16/2026 | $32.57 | $32.11 (-1.41%) | $32.60 | $31.97 | 1.11 M | $44.98 B |
| 09/15/2026 | $32.38 | $32.21 (-0.53%) | $32.38 | $32.20 | 439.93 K | $45.12 B |
| 09/14/2026 | $32.50 | $32.49 (-0.03%) | $32.62 | $32.15 | 506.88 K | $45.51 B |
| 09/11/2026 | $32.50 | $32.52 (0.06%) | $32.71 | $32.48 | 650.43 K | $45.55 B |
| 09/10/2026 | $31.54 | $31.62 (0.25%) | $31.80 | $31.51 | 591.38 K | $44.29 B |
| 09/09/2026 | $31.50 | $31.30 (-0.63%) | $31.78 | $31.29 | 776.96 K | $43.84 B |
| 09/08/2026 | $31.55 | $31.06 (-1.55%) | $31.66 | $31.05 | 767.20 K | $43.51 B |
| 09/04/2026 | $32.54 | $32.67 (0.4%) | $32.73 | $32.36 | 712.76 K | $45.76 B |
| 09/03/2026 | $32.90 | $33.04 (0.43%) | $33.11 | $32.84 | 895.24 K | $46.28 B |
| 09/02/2026 | $31.93 | $32.44 (1.6%) | $32.49 | $31.93 | 833.80 K | $45.44 B |
| 09/01/2026 | $32.16 | $32.03 (-0.4%) | $32.27 | $31.99 | 742.82 K | $44.87 B |
| 08/31/2026 | $32.00 | $31.96 (-0.13%) | $32.23 | $31.93 | 743.02 K | $44.77 B |
| 08/28/2026 | $31.97 | $31.86 (-0.34%) | $32.12 | $31.73 | 692.87 K | $44.63 B |
| 08/27/2026 | $31.26 | $31.33 (0.22%) | $31.50 | $31.09 | 770.41 K | $43.89 B |
| 08/26/2026 | $31.65 | $31.41 (-0.76%) | $31.65 | $31.39 | 825.95 K | $44.00 B |
| 08/25/2026 | $32.02 | $31.80 (-0.69%) | $32.02 | $31.61 | 762.08 K | $44.54 B |
| 08/24/2026 | $32.92 | $32.59 (-1%) | $32.92 | $32.56 | 1.08 M | $45.65 B |
| 08/21/2026 | $33.00 | $33.37 (1.12%) | $33.45 | $33.00 | 1.10 M | $46.74 B |
| 08/20/2026 | $32.60 | $32.60 (0%) | $32.80 | $32.44 | 1.05 M | $45.66 B |
| 08/19/2026 | $31.56 | $31.91 (1.11%) | $32.00 | $31.51 | 787.07 K | $44.70 B |
| 08/18/2026 | $32.00 | $31.95 (-0.16%) | $32.23 | $31.95 | 895.60 K | $44.75 B |
| 08/17/2026 | $31.81 | $31.90 (0.28%) | $31.96 | $31.77 | 875.51 K | $44.68 B |
| 08/14/2026 | $31.32 | $31.58 (0.83%) | $31.58 | $31.20 | 756.76 K | $44.24 B |
| 08/13/2026 | $31.30 | $31.20 (-0.32%) | $31.30 | $31.04 | 565.91 K | $43.70 B |
| 08/12/2026 | $31.40 | $31.31 (-0.29%) | $31.43 | $31.05 | 964.93 K | $43.86 B |
| 08/11/2026 | $31.61 | $31.70 (0.28%) | $31.78 | $31.57 | 891.79 K | $44.40 B |
| 08/10/2026 | $31.67 | $31.72 (0.16%) | $31.77 | $31.56 | 1.21 M | $44.43 B |
| 08/07/2026 | $31.76 | $31.82 (0.19%) | $31.97 | $31.59 | 1.86 M | $44.57 B |
| 08/06/2026 | $30.84 | $30.73 (-0.36%) | $30.92 | $30.69 | 1.25 M | $43.04 B |
| 08/05/2026 | $31.53 | $30.60 (-2.95%) | $31.89 | $30.52 | 1.76 M | $42.86 B |
| 08/04/2026 | $29.92 | $30.12 (0.67%) | $30.24 | $29.69 | 1.39 M | $40.30 B |
| 08/03/2026 | $30.03 | $29.60 (-1.43%) | $30.09 | $29.59 | 1.23 M | $39.60 B |
| 07/31/2026 | $30.64 | $30.11 (-1.73%) | $30.64 | $29.91 | 1.20 M | $40.28 B |
| 07/30/2026 | $30.61 | $30.72 (0.36%) | $30.80 | $30.43 | 1.15 M | $41.10 B |
| 07/29/2026 | $30.80 | $30.68 (-0.39%) | $31.06 | $30.62 | 1.75 M | $41.05 B |
| 07/28/2026 | $29.43 | $30.28 (2.89%) | $30.39 | $29.43 | 1.86 M | $40.51 B |
| 07/27/2026 | $28.92 | $29.13 (0.73%) | $29.18 | $28.86 | 1.49 M | $38.97 B |
| 07/24/2026 | $28.11 | $28.16 (0.18%) | $28.31 | $28.07 | 869.21 K | $37.68 B |
| 07/23/2026 | $28.35 | $27.99 (-1.27%) | $28.56 | $27.92 | 1.02 M | $37.45 B |
| 07/22/2026 | $28.62 | $28.53 (-0.31%) | $28.68 | $28.49 | 707.30 K | $38.17 B |
| 07/21/2026 | $28.51 | $28.56 (0.18%) | $28.65 | $28.42 | 1.13 M | $38.21 B |
| 07/20/2026 | $28.30 | $28.17 (-0.46%) | $28.50 | $28.14 | 682.04 K | $37.69 B |
| 07/17/2026 | $28.31 | $28.16 (-0.53%) | $28.35 | $28.11 | 982.58 K | $37.68 B |
| 07/16/2026 | $28.60 | $28.77 (0.59%) | $28.85 | $28.60 | 995.52 K | $38.49 B |
| 07/15/2026 | $27.95 | $27.89 (-0.21%) | $27.96 | $27.70 | 846.25 K | $37.31 B |
| 07/14/2026 | $28.02 | $28.09 (0.25%) | $28.20 | $28.01 | 899.17 K | $37.58 B |
| 07/13/2026 | $27.85 | $27.84 (-0.04%) | $28.01 | $27.73 | 909.64 K | $37.25 B |
| 07/10/2026 | $27.78 | $27.93 (0.54%) | $28.06 | $27.75 | 872.85 K | $37.37 B |
| 07/09/2026 | $27.66 | $27.59 (-0.25%) | $27.78 | $27.50 | 933.61 K | $36.91 B |
| 07/08/2026 | $28.04 | $27.73 (-1.11%) | $28.09 | $27.61 | 997.42 K | $37.10 B |
| 07/07/2026 | $29.08 | $28.50 (-1.99%) | $29.13 | $28.49 | 1.48 M | $38.13 B |
| 07/06/2026 | $29.32 | $29.63 (1.06%) | $29.69 | $29.26 | 2.26 M | $39.64 B |
| 07/02/2026 | $28.25 | $28.02 (-0.81%) | $28.40 | $27.91 | 3.40 M | $37.49 B |
| 07/01/2026 | $27.14 | $27.26 (0.44%) | $27.38 | $27.00 | 1.80 M | $36.47 B |
| 06/30/2026 | $27.16 | $27.11 (-0.18%) | $27.29 | $26.97 | 3.01 M | $36.27 B |
| 06/29/2026 | $27.11 | $27.28 (0.63%) | $27.34 | $27.06 | 1.61 M | $36.50 B |
| 06/26/2026 | $26.67 | $26.83 (0.6%) | $27.01 | $26.67 | 1.22 M | $35.90 B |
| 06/25/2026 | $26.08 | $26.14 (0.23%) | $26.32 | $26.00 | 980.10 K | $34.97 B |
| 06/24/2026 | $25.59 | $25.76 (0.66%) | $25.92 | $25.59 | 2.12 M | $34.46 B |
| 06/23/2026 | $25.71 | $25.58 (-0.51%) | $25.75 | $25.55 | 3.65 M | $34.22 B |
| 06/22/2026 | $26.26 | $25.99 (-1.03%) | $26.44 | $25.94 | 2.16 M | $34.77 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.
