5 DAY PERFORMANCE
+15.73%
1 MONTH PERFORMANCE
+16.95%
3 MONTH PERFORMANCE
-15.05%
6 MONTH PERFORMANCE
-8.32%
YEAR-TO-DATE PERFORMANCE
-5.43%
1 YEAR PERFORMANCE
-9.45%
Honda Motor Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $24.63 | $24.71 (0.32%) | $24.81 | $24.55 | 1.29 M | $32.19 B |
| 05/05/2026 | $23.94 | $24.16 (0.92%) | $24.24 | $23.89 | 1.07 M | $31.51 B |
| 05/04/2026 | $24.10 | $23.86 (-1%) | $24.21 | $23.83 | 1.38 M | $31.11 B |
| 05/01/2026 | $24.26 | $24.09 (-0.7%) | $24.29 | $24.05 | 1.22 M | $31.41 B |
| 04/30/2026 | $23.96 | $24.34 (1.59%) | $24.42 | $23.89 | 2.37 M | $31.74 B |
| 04/29/2026 | $24.17 | $24.00 (-0.7%) | $24.17 | $23.94 | 1.23 M | $31.30 B |
| 04/28/2026 | $24.36 | $24.20 (-0.66%) | $24.36 | $24.07 | 1.19 M | $31.56 B |
| 04/27/2026 | $24.34 | $24.37 (0.12%) | $24.48 | $24.28 | 1.55 M | $31.78 B |
| 04/24/2026 | $24.41 | $24.34 (-0.29%) | $24.41 | $24.19 | 1.38 M | $31.74 B |
| 04/23/2026 | $24.60 | $24.48 (-0.49%) | $24.70 | $24.26 | 1.75 M | $31.92 B |
| 04/22/2026 | $24.95 | $24.62 (-1.32%) | $24.96 | $24.58 | 1.75 M | $32.10 B |
| 04/21/2026 | $25.33 | $24.94 (-1.54%) | $25.33 | $24.92 | 1.95 M | $32.52 B |
| 04/20/2026 | $25.31 | $25.36 (0.2%) | $25.39 | $25.23 | 1.68 M | $33.07 B |
| 04/17/2026 | $24.82 | $25.00 (0.73%) | $25.41 | $24.71 | 2.40 M | $32.60 B |
| 04/16/2026 | $24.46 | $24.36 (-0.41%) | $24.61 | $24.23 | 2.33 M | $31.77 B |
| 04/15/2026 | $24.33 | $24.26 (-0.29%) | $24.41 | $24.22 | 1.57 M | $31.64 B |
| 04/14/2026 | $24.20 | $24.16 (-0.17%) | $24.34 | $24.08 | 2.18 M | $31.51 B |
| 04/13/2026 | $23.67 | $24.20 (2.24%) | $24.25 | $23.59 | 3.12 M | $31.56 B |
| 04/10/2026 | $24.23 | $24.04 (-0.78%) | $24.28 | $24.01 | 1.43 M | $31.35 B |
| 04/09/2026 | $24.09 | $24.37 (1.16%) | $24.40 | $23.97 | 1.70 M | $31.78 B |
| 04/08/2026 | $24.44 | $24.50 (0.25%) | $24.68 | $24.35 | 3.11 M | $31.95 B |
| 04/07/2026 | $23.61 | $23.49 (-0.51%) | $23.61 | $23.25 | 3.17 M | $30.63 B |
| 04/06/2026 | $23.87 | $23.84 (-0.13%) | $23.99 | $23.77 | 1.37 M | $31.09 B |
| 04/02/2026 | $23.90 | $24.15 (1.05%) | $24.24 | $23.78 | 2.19 M | $31.49 B |
| 04/01/2026 | $24.46 | $24.31 (-0.61%) | $24.56 | $24.27 | 1.40 M | $31.70 B |
| 03/31/2026 | $23.88 | $24.31 (1.8%) | $24.41 | $23.83 | 1.89 M | $31.70 B |
| 03/30/2026 | $24.27 | $23.65 (-2.55%) | $24.38 | $23.62 | 1.43 M | $30.84 B |
| 03/27/2026 | $24.89 | $24.34 (-2.21%) | $24.95 | $24.31 | 1.25 M | $31.74 B |
| 03/26/2026 | $24.69 | $24.58 (-0.45%) | $24.95 | $24.56 | 1.01 M | $32.05 B |
| 03/25/2026 | $24.93 | $24.77 (-0.64%) | $25.00 | $24.64 | 1.52 M | $32.30 B |
| 03/24/2026 | $24.58 | $24.78 (0.81%) | $24.97 | $24.58 | 1.82 M | $32.31 B |
| 03/23/2026 | $24.81 | $24.74 (-0.28%) | $24.93 | $24.59 | 1.38 M | $32.26 B |
| 03/20/2026 | $24.67 | $24.12 (-2.23%) | $24.67 | $24.08 | 1.80 M | $31.45 B |
| 03/19/2026 | $24.41 | $24.61 (0.82%) | $24.77 | $24.33 | 1.85 M | $32.09 B |
| 03/18/2026 | $25.08 | $24.81 (-1.08%) | $25.28 | $24.80 | 1.46 M | $32.35 B |
| 03/17/2026 | $25.61 | $25.48 (-0.51%) | $25.81 | $25.48 | 2.22 M | $33.23 B |
| 03/16/2026 | $25.66 | $25.70 (0.16%) | $25.79 | $25.52 | 2.31 M | $33.51 B |
| 03/13/2026 | $25.95 | $25.78 (-0.66%) | $26.04 | $25.77 | 2.29 M | $33.62 B |
| 03/12/2026 | $25.93 | $26.09 (0.62%) | $26.11 | $25.72 | 3.90 M | $34.02 B |
| 03/11/2026 | $27.75 | $27.54 (-0.76%) | $27.91 | $27.36 | 2.11 M | $35.91 B |
| 03/10/2026 | $28.07 | $27.89 (-0.64%) | $28.30 | $27.84 | 1.99 M | $36.37 B |
| 03/09/2026 | $27.49 | $27.87 (1.38%) | $27.96 | $27.28 | 2.12 M | $36.34 B |
| 03/06/2026 | $27.27 | $27.24 (-0.11%) | $27.37 | $27.12 | 1.14 M | $35.52 B |
| 03/05/2026 | $27.50 | $27.47 (-0.11%) | $27.73 | $27.24 | 2.62 M | $35.82 B |
| 03/04/2026 | $28.31 | $28.51 (0.71%) | $28.58 | $28.27 | 1.16 M | $37.18 B |
| 03/03/2026 | $28.04 | $28.30 (0.93%) | $28.32 | $27.55 | 2.04 M | $36.90 B |
| 03/02/2026 | $29.44 | $29.29 (-0.51%) | $29.45 | $29.04 | 1.97 M | $38.19 B |
| 02/27/2026 | $30.33 | $30.16 (-0.56%) | $30.42 | $30.07 | 677.21 K | $39.33 B |
| 02/26/2026 | $30.19 | $30.12 (-0.23%) | $30.29 | $29.96 | 790.95 K | $39.28 B |
| 02/25/2026 | $29.98 | $30.12 (0.47%) | $30.18 | $29.94 | 697.52 K | $39.28 B |
| 02/24/2026 | $29.88 | $30.04 (0.54%) | $30.10 | $29.80 | 856.71 K | $39.17 B |
| 02/23/2026 | $30.28 | $30.07 (-0.69%) | $30.43 | $30.01 | 575.71 K | $39.21 B |
| 02/20/2026 | $29.96 | $30.27 (1.03%) | $30.28 | $29.69 | 926.70 K | $39.47 B |
| 02/19/2026 | $30.49 | $30.34 (-0.49%) | $30.50 | $30.26 | 740.72 K | $39.56 B |
| 02/18/2026 | $31.01 | $30.92 (-0.29%) | $31.11 | $30.86 | 816.12 K | $40.32 B |
| 02/17/2026 | $30.86 | $31.13 (0.87%) | $31.16 | $30.71 | 927.00 K | $40.59 B |
| 02/13/2026 | $31.43 | $31.78 (1.11%) | $31.84 | $31.40 | 789.22 K | $41.44 B |
| 02/12/2026 | $31.67 | $31.43 (-0.76%) | $31.91 | $31.28 | 1.14 M | $40.99 B |
| 02/11/2026 | $31.53 | $32.40 (2.76%) | $32.48 | $31.53 | 1.34 M | $42.25 B |
| 02/10/2026 | $32.41 | $31.21 (-3.7%) | $32.48 | $31.20 | 1.59 M | $40.70 B |
| 02/09/2026 | $31.70 | $31.76 (0.19%) | $31.87 | $31.49 | 1.68 M | $41.42 B |
| 02/06/2026 | $32.50 | $32.82 (0.98%) | $32.85 | $32.42 | 1.51 M | $45.97 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.
