5 DAY PERFORMANCE
-4.53%
1 MONTH PERFORMANCE
+0.13%
3 MONTH PERFORMANCE
+6.53%
6 MONTH PERFORMANCE
-12.11%
YEAR-TO-DATE PERFORMANCE
+2.92%
1 YEAR PERFORMANCE
+11.38%
Honda Motor Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 02/05/2026 | $31.37 | $31.37 (0%) | $31.56 | $31.30 | 1.43 M | $43.94 B |
| 02/04/2026 | $31.38 | $31.62 (0.76%) | $31.83 | $31.18 | 1.73 M | $44.29 B |
| 02/03/2026 | $30.35 | $30.58 (0.76%) | $30.71 | $30.21 | 1.51 M | $42.84 B |
| 02/02/2026 | $30.37 | $30.73 (1.19%) | $30.73 | $30.32 | 1.23 M | $43.05 B |
| 01/30/2026 | $30.27 | $30.33 (0.2%) | $30.41 | $30.16 | 858.48 K | $42.49 B |
| 01/29/2026 | $29.98 | $30.29 (1.03%) | $30.29 | $29.78 | 1.39 M | $42.43 B |
| 01/28/2026 | $29.55 | $29.42 (-0.44%) | $29.55 | $29.32 | 1.30 M | $41.21 B |
| 01/27/2026 | $30.03 | $29.93 (-0.33%) | $30.09 | $29.90 | 877.70 K | $41.93 B |
| 01/26/2026 | $30.23 | $30.00 (-0.76%) | $30.26 | $29.96 | 822.20 K | $42.02 B |
| 01/23/2026 | $30.78 | $30.42 (-1.17%) | $30.78 | $30.29 | 1.04 M | $42.61 B |
| 01/22/2026 | $31.16 | $31.22 (0.19%) | $31.30 | $31.15 | 638.62 K | $43.73 B |
| 01/21/2026 | $30.51 | $31.19 (2.23%) | $31.19 | $30.51 | 1.26 M | $43.69 B |
| 01/20/2026 | $30.38 | $30.30 (-0.26%) | $30.52 | $30.27 | 849.85 K | $42.44 B |
| 01/16/2026 | $30.96 | $30.85 (-0.36%) | $31.01 | $30.82 | 854.97 K | $43.21 B |
| 01/15/2026 | $31.30 | $31.11 (-0.61%) | $31.34 | $31.04 | 740.65 K | $43.58 B |
| 01/14/2026 | $30.82 | $30.74 (-0.26%) | $30.93 | $30.68 | 780.10 K | $43.06 B |
| 01/13/2026 | $30.42 | $30.61 (0.62%) | $30.65 | $30.40 | 1.55 M | $42.88 B |
| 01/12/2026 | $30.67 | $30.89 (0.72%) | $30.93 | $30.62 | 993.30 K | $43.27 B |
| 01/09/2026 | $30.18 | $30.65 (1.56%) | $30.69 | $30.18 | 1.53 M | $42.93 B |
| 01/08/2026 | $29.22 | $29.80 (1.98%) | $29.86 | $29.22 | 1.24 M | $41.74 B |
| 01/07/2026 | $29.47 | $29.27 (-0.68%) | $29.47 | $29.24 | 897.44 K | $41.00 B |
| 01/06/2026 | $29.85 | $29.52 (-1.11%) | $29.85 | $29.47 | 1.46 M | $41.35 B |
| 01/05/2026 | $29.88 | $30.06 (0.6%) | $30.13 | $29.83 | 1.20 M | $42.11 B |
| 01/02/2026 | $29.70 | $29.96 (0.88%) | $30.00 | $29.67 | 1.64 M | $41.97 B |
| 12/31/2025 | $29.59 | $29.48 (-0.37%) | $29.60 | $29.47 | 669.25 K | $41.30 B |
| 12/30/2025 | $29.67 | $29.62 (-0.17%) | $29.73 | $29.59 | 770.89 K | $41.49 B |
| 12/29/2025 | $29.64 | $29.64 (0%) | $29.74 | $29.61 | 1.32 M | $41.52 B |
| 12/26/2025 | $29.73 | $29.80 (0.24%) | $29.84 | $29.68 | 1.12 M | $41.74 B |
| 12/24/2025 | $30.05 | $30.11 (0.2%) | $30.14 | $29.97 | 515.80 K | $42.18 B |
| 12/23/2025 | $30.11 | $30.12 (0.03%) | $30.19 | $30.06 | 674.93 K | $42.19 B |
| 12/22/2025 | $30.23 | $30.24 (0.03%) | $30.32 | $30.19 | 753.96 K | $42.36 B |
| 12/19/2025 | $30.08 | $30.12 (0.13%) | $30.28 | $30.02 | 1.27 M | $42.19 B |
| 12/18/2025 | $30.03 | $30.01 (-0.07%) | $30.10 | $29.86 | 1.75 M | $42.04 B |
| 12/17/2025 | $30.51 | $30.35 (-0.52%) | $30.69 | $30.33 | 756.30 K | $42.51 B |
| 12/16/2025 | $30.86 | $30.72 (-0.45%) | $30.95 | $30.64 | 698.17 K | $43.03 B |
| 12/15/2025 | $31.18 | $31.13 (-0.16%) | $31.28 | $31.00 | 893.44 K | $43.61 B |
| 12/12/2025 | $30.86 | $30.93 (0.23%) | $30.99 | $30.83 | 1.04 M | $43.33 B |
| 12/11/2025 | $30.54 | $30.82 (0.92%) | $30.84 | $30.53 | 1.11 M | $43.17 B |
| 12/10/2025 | $30.23 | $30.56 (1.09%) | $30.60 | $30.19 | 1.24 M | $42.81 B |
| 12/09/2025 | $29.64 | $29.79 (0.51%) | $30.03 | $29.64 | 1.59 M | $41.73 B |
| 12/08/2025 | $29.41 | $29.35 (-0.2%) | $29.43 | $29.28 | 1.10 M | $41.11 B |
| 12/05/2025 | $29.46 | $29.43 (-0.1%) | $29.59 | $29.42 | 1.19 M | $41.23 B |
| 12/04/2025 | $29.96 | $29.66 (-1%) | $29.97 | $29.65 | 919.00 K | $41.55 B |
| 12/03/2025 | $28.96 | $29.36 (1.38%) | $29.38 | $28.92 | 1.24 M | $41.13 B |
| 12/02/2025 | $29.41 | $29.45 (0.14%) | $29.47 | $29.22 | 1.27 M | $41.25 B |
| 12/01/2025 | $29.79 | $29.77 (-0.07%) | $29.99 | $29.68 | 1.05 M | $41.70 B |
| 11/28/2025 | $30.15 | $30.25 (0.33%) | $30.26 | $30.10 | 348.80 K | $42.37 B |
| 11/26/2025 | $30.08 | $30.30 (0.73%) | $30.34 | $30.05 | 985.45 K | $42.44 B |
| 11/25/2025 | $29.72 | $29.96 (0.81%) | $29.99 | $29.65 | 1.07 M | $41.97 B |
| 11/24/2025 | $29.52 | $29.82 (1.02%) | $29.86 | $29.50 | 533.31 K | $41.77 B |
| 11/21/2025 | $29.27 | $29.58 (1.06%) | $29.69 | $29.27 | 1.10 M | $41.44 B |
| 11/20/2025 | $28.95 | $28.48 (-1.62%) | $28.98 | $28.42 | 1.17 M | $39.89 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.
