5 DAY PERFORMANCE
-17.90%
1 MONTH PERFORMANCE
-12.27%
3 MONTH PERFORMANCE
-8.89%
6 MONTH PERFORMANCE
+15.40%
YEAR-TO-DATE PERFORMANCE
-5.43%
1 YEAR PERFORMANCE
-9.72%
Honda Motor Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $36.44 | $36.45 (0.01%) | $36.88 | $35.87 | 234.52 K | |
| 11/04/2026 | $34.35 | $35.22 (2.53%) | $35.42 | $34.35 | 1.05 M | $49.33 B |
| 11/03/2026 | $34.25 | $33.99 (-0.76%) | $34.33 | $33.99 | 624.65 K | $47.61 B |
| 11/02/2026 | $34.13 | $34.29 (0.47%) | $34.42 | $34.13 | 566.52 K | $48.03 B |
| 10/30/2026 | $33.85 | $33.96 (0.32%) | $34.05 | $33.85 | 768.74 K | $47.57 B |
| 10/29/2026 | $33.59 | $33.89 (0.89%) | $34.03 | $33.45 | 660.60 K | $47.47 B |
| 10/28/2026 | $33.78 | $33.68 (-0.3%) | $33.79 | $33.35 | 788.29 K | $47.18 B |
| 10/27/2026 | $33.91 | $34.07 (0.47%) | $34.19 | $33.84 | 680.84 K | $47.72 B |
| 10/26/2026 | $34.25 | $34.36 (0.32%) | $34.61 | $34.23 | 749.41 K | $48.13 B |
| 10/23/2026 | $34.10 | $34.15 (0.15%) | $34.21 | $33.69 | 1.42 M | $47.84 B |
| 10/22/2026 | $34.02 | $34.58 (1.65%) | $34.64 | $33.96 | 875.10 K | $48.44 B |
| 10/21/2026 | $34.18 | $33.97 (-0.61%) | $34.30 | $33.85 | 821.61 K | $47.58 B |
| 10/20/2026 | $34.09 | $34.25 (0.47%) | $34.44 | $34.02 | 782.45 K | $47.98 B |
| 10/19/2026 | $34.07 | $34.06 (-0.03%) | $34.19 | $34.01 | 578.10 K | $47.71 B |
| 10/16/2026 | $34.22 | $34.28 (0.18%) | $34.56 | $34.11 | 925.10 K | $48.02 B |
| 10/15/2026 | $33.80 | $34.06 (0.77%) | $34.18 | $33.74 | 825.99 K | $47.71 B |
| 10/14/2026 | $33.44 | $33.45 (0.03%) | $33.53 | $33.30 | 708.44 K | $46.85 B |
| 10/13/2026 | $33.13 | $33.33 (0.6%) | $33.41 | $33.13 | 823.41 K | $46.69 B |
| 10/12/2026 | $32.73 | $32.66 (-0.21%) | $32.81 | $32.65 | 539.88 K | $45.75 B |
| 10/09/2026 | $32.60 | $32.70 (0.31%) | $32.89 | $32.60 | 793.97 K | $45.80 B |
| 10/08/2026 | $32.18 | $32.48 (0.93%) | $32.55 | $32.11 | 1.25 M | $45.50 B |
| 10/07/2026 | $31.67 | $31.67 (0%) | $31.74 | $31.50 | 1.11 M | $44.36 B |
| 10/06/2026 | $31.92 | $31.81 (-0.34%) | $31.96 | $31.70 | 1.23 M | $44.56 B |
| 10/05/2026 | $31.74 | $31.78 (0.13%) | $32.03 | $31.71 | 1.69 M | $44.52 B |
| 10/02/2026 | $31.63 | $31.35 (-0.89%) | $31.74 | $31.21 | 1.40 M | $43.91 B |
| 10/01/2026 | $31.91 | $31.62 (-0.91%) | $31.99 | $31.43 | 1.73 M | $44.29 B |
| 09/30/2026 | $32.10 | $31.60 (-1.56%) | $32.18 | $31.60 | 658.19 K | $44.26 B |
| 09/29/2026 | $32.26 | $32.09 (-0.53%) | $32.40 | $32.08 | 554.30 K | $44.95 B |
| 09/28/2026 | $32.72 | $32.49 (-0.7%) | $32.77 | $32.43 | 534.90 K | $45.51 B |
| 09/25/2026 | $33.00 | $32.93 (-0.21%) | $33.10 | $32.64 | 871.43 K | $46.13 B |
| 09/24/2026 | $32.65 | $32.19 (-1.41%) | $32.70 | $32.07 | 1.66 M | $45.09 B |
| 09/23/2026 | $32.41 | $32.15 (-0.8%) | $32.51 | $32.10 | 714.88 K | $45.03 B |
| 09/22/2026 | $32.58 | $32.42 (-0.49%) | $32.64 | $32.42 | 640.12 K | $45.41 B |
| 09/21/2026 | $32.66 | $32.53 (-0.4%) | $32.73 | $32.42 | 1.50 M | $45.57 B |
| 09/18/2026 | $32.32 | $32.20 (-0.37%) | $32.35 | $32.05 | 905.83 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 |
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.
