-
5 DAY PERFORMANCE
+3.57% -
1 MONTH PERFORMANCE
-13.76% -
3 MONTH PERFORMANCE
-17.77% -
6 MONTH PERFORMANCE
-19.68% -
YEAR-TO-DATE PERFORMANCE
-13.62% -
1 YEAR PERFORMANCE
-18.02%
Honda Motor Co., Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/19/2024 | $26.75 | $26.69 (-0.22%) | $26.84 | $26.65 | 184,232 | |
| 11/18/2024 | $26.30 | $26.52 (0.84%) | $26.67 | $26.28 | 1.16 M | $127.94 B |
| 11/15/2024 | $26.00 | $25.82 (-0.69%) | $26.07 | $25.70 | 1.15 M | $124.56 B |
| 11/14/2024 | $25.71 | $25.78 (0.27%) | $25.95 | $25.70 | 1.24 M | $124.37 B |
| 11/13/2024 | $25.78 | $25.86 (0.31%) | $25.90 | $25.57 | 1.39 M | $124.75 B |
| 11/12/2024 | $27.00 | $26.59 (-1.52%) | $27.00 | $26.45 | 1.31 M | $128.27 B |
| 11/11/2024 | $27.08 | $26.97 (-0.41%) | $27.19 | $26.87 | 1.07 M | $130.11 B |
| 11/08/2024 | $27.12 | $26.80 (-1.18%) | $27.23 | $26.70 | 1.40 M | $43.09 B |
| 11/07/2024 | $27.95 | $27.74 (-0.75%) | $27.95 | $27.55 | 1.18 M | $44.61 B |
| 11/06/2024 | $28.58 | $27.87 (-2.48%) | $29.14 | $27.27 | 3.86 M | $44.81 B |
| 11/05/2024 | $30.19 | $30.30 (0.36%) | $30.39 | $30.08 | 903,841 | $48.72 B |
| 11/04/2024 | $30.40 | $30.27 (-0.43%) | $30.56 | $30.25 | 556,412 | $48.67 B |
| 11/01/2024 | $30.32 | $30.29 (-0.1%) | $30.40 | $30.21 | 514,500 | $48.71 B |
| 10/31/2024 | $30.61 | $30.31 (-0.98%) | $30.63 | $30.20 | 571,157 | $48.74 B |
| 10/30/2024 | $30.82 | $30.80 (-0.06%) | $30.91 | $30.76 | 553,786 | $49.53 B |
| 10/29/2024 | $31.01 | $31.06 (0.16%) | $31.12 | $30.91 | 630,500 | $49.94 B |
| 10/28/2024 | $30.80 | $31.00 (0.65%) | $31.06 | $30.80 | 676,853 | $49.85 B |
| 10/25/2024 | $30.35 | $30.23 (-0.4%) | $30.43 | $30.16 | 555,207 | $145.83 B |
| 10/24/2024 | $30.42 | $30.29 (-0.43%) | $30.42 | $30.16 | 512,269 | $146.12 B |
| 10/23/2024 | $30.48 | $30.41 (-0.23%) | $30.63 | $30.25 | 760,515 | $146.69 B |
| 10/22/2024 | $30.29 | $30.44 (0.5%) | $30.48 | $30.23 | 882,000 | $146.84 B |
| 10/21/2024 | $30.69 | $30.50 (-0.62%) | $30.71 | $30.42 | 693,273 | $147.13 B |
| 10/18/2024 | $30.97 | $30.96 (-0.03%) | $31.04 | $30.87 | 554,500 | $149.35 B |
| 10/17/2024 | $31.12 | $30.98 (-0.45%) | $31.12 | $30.94 | 717,930 | $149.44 B |
| 10/16/2024 | $30.96 | $31.08 (0.39%) | $31.10 | $30.93 | 477,716 | $149.93 B |
| 10/15/2024 | $31.10 | $30.67 (-1.38%) | $31.15 | $30.67 | 1.04 M | $147.95 B |
| 10/14/2024 | $31.70 | $31.88 (0.57%) | $31.88 | $31.57 | 357,328 | $153.79 B |
| 10/11/2024 | $31.37 | $31.69 (1.02%) | $31.76 | $31.37 | 358,231 | $152.87 B |
| 10/10/2024 | $31.69 | $31.82 (0.41%) | $31.82 | $31.56 | 516,200 | $153.50 B |
| 10/09/2024 | $31.27 | $31.45 (0.58%) | $31.52 | $31.05 | 730,900 | $151.71 B |
| 10/08/2024 | $32.01 | $31.99 (-0.06%) | $32.06 | $31.82 | 379,700 | $154.32 B |
| 10/07/2024 | $32.27 | $32.07 (-0.62%) | $32.32 | $31.95 | 423,707 | $154.70 B |
| 10/04/2024 | $32.14 | $32.62 (1.49%) | $32.62 | $32.14 | 550,986 | $157.36 B |
| 10/03/2024 | $31.82 | $31.77 (-0.16%) | $31.87 | $31.63 | 575,708 | $153.26 B |
| 10/02/2024 | $32.06 | $32.33 (0.84%) | $32.37 | $31.96 | 936,706 | $155.96 B |
| 10/01/2024 | $32.04 | $31.87 (-0.53%) | $32.04 | $31.73 | 606,839 | $153.74 B |
| 09/30/2024 | $31.94 | $31.73 (-0.66%) | $31.95 | $31.56 | 575,200 | $153.06 B |
| 09/27/2024 | $33.14 | $32.22 (-2.78%) | $33.14 | $32.18 | 755,100 | $155.43 B |
| 09/26/2024 | $33.45 | $33.61 (0.48%) | $33.72 | $33.45 | 450,812 | $162.13 B |
| 09/25/2024 | $32.78 | $32.88 (0.31%) | $32.92 | $32.72 | 796,015 | $158.61 B |
| 09/24/2024 | $32.88 | $32.74 (-0.43%) | $32.92 | $32.66 | 734,200 | $157.93 B |
| 09/23/2024 | $32.72 | $32.95 (0.7%) | $32.99 | $32.70 | 400,384 | $158.95 B |
| 09/20/2024 | $32.66 | $32.72 (0.18%) | $32.78 | $32.43 | 529,309 | $157.84 B |
| 09/19/2024 | $32.70 | $32.62 (-0.24%) | $32.80 | $32.56 | 744,743 | $157.36 B |
| 09/18/2024 | $31.71 | $31.73 (0.06%) | $32.17 | $31.64 | 455,700 | $153.06 B |
| 09/17/2024 | $31.50 | $31.48 (-0.06%) | $31.70 | $31.26 | 917,358 | $151.86 B |
| 09/16/2024 | $31.50 | $31.60 (0.32%) | $31.64 | $31.41 | 516,412 | $152.44 B |
| 09/13/2024 | $31.43 | $31.47 (0.13%) | $31.65 | $31.35 | 445,180 | $151.81 B |
| 09/12/2024 | $31.17 | $31.44 (0.87%) | $31.54 | $31.14 | 712,723 | $151.66 B |
| 09/11/2024 | $30.70 | $30.98 (0.91%) | $30.99 | $30.30 | 765,160 | $149.44 B |
| 09/10/2024 | $31.21 | $30.84 (-1.19%) | $31.32 | $30.52 | 2.11 M | $148.77 B |
| 09/09/2024 | $31.54 | $31.53 (-0.03%) | $31.79 | $31.52 | 787,929 | $152.10 B |
| 09/06/2024 | $32.12 | $31.31 (-2.52%) | $32.23 | $31.28 | 544,937 | $151.04 B |
| 09/05/2024 | $32.14 | $32.37 (0.72%) | $32.42 | $32.14 | 736,338 | $156.15 B |
| 09/04/2024 | $31.84 | $31.77 (-0.22%) | $31.96 | $31.66 | 716,700 | $153.26 B |
| 09/03/2024 | $32.86 | $32.36 (-1.52%) | $32.95 | $32.34 | 561,945 | $156.10 B |
| 08/30/2024 | $32.99 | $32.95 (-0.12%) | $33.07 | $32.82 | 738,423 | $158.95 B |
| 08/29/2024 | $32.80 | $32.90 (0.3%) | $33.14 | $32.73 | 546,544 | $158.71 B |
| 08/28/2024 | $32.51 | $32.55 (0.12%) | $32.74 | $32.49 | 533,000 | $157.02 B |
| 08/27/2024 | $32.46 | $32.59 (0.4%) | $32.69 | $32.46 | 523,500 | $157.21 B |
| 08/26/2024 | $32.11 | $32.02 (-0.28%) | $32.23 | $32.00 | 793,800 | $154.46 B |
| 08/23/2024 | $32.39 | $32.69 (0.93%) | $32.74 | $32.30 | 514,500 | $157.69 B |
| 08/22/2024 | $32.30 | $32.02 (-0.87%) | $32.32 | $31.98 | 518,123 | $154.46 B |
| 08/21/2024 | $32.19 | $32.17 (-0.06%) | $32.28 | $32.03 | 617,240 | $155.19 B |
| 08/20/2024 | $32.19 | $31.83 (-1.12%) | $32.28 | $31.82 | 682,042 | $153.54 B |
| 08/19/2024 | $32.05 | $32.47 (1.31%) | $32.51 | $32.00 | 1.23 M | $156.63 B |