5 DAY PERFORMANCE
-7.41%
1 MONTH PERFORMANCE
-2.18%
3 MONTH PERFORMANCE
+15.88%
6 MONTH PERFORMANCE
-15.05%
YEAR-TO-DATE PERFORMANCE
-5.43%
1 YEAR PERFORMANCE
-11.38%
Honda Motor Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $30.84 | $30.73 (-0.36%) | $30.92 | $30.69 | 1.25 M | $41.11 B |
| 08/05/2026 | $31.53 | $30.60 (-2.95%) | $31.89 | $30.52 | 1.76 M | $40.94 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 |
| 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 |
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.
