5 DAY PERFORMANCE
-8.69%
1 MONTH PERFORMANCE
-1.82%
3 MONTH PERFORMANCE
-5.43%
6 MONTH PERFORMANCE
-15.28%
YEAR-TO-DATE PERFORMANCE
-5.43%
1 YEAR PERFORMANCE
-27.48%
Honda Motor Co., Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/31/2025 | $26.61 | $27.08 (1.77%) | $27.13 | $26.54 | 490,097 | $42.05 B |
| 03/28/2025 | $27.87 | $27.26 (-2.19%) | $27.89 | $27.20 | 1.61 M | $42.35 B |
| 03/27/2025 | $28.84 | $28.77 (-0.24%) | $29.00 | $28.54 | 1.04 M | $44.69 B |
| 03/26/2025 | $29.75 | $29.57 (-0.61%) | $29.82 | $29.44 | 1.07 M | $45.94 B |
| 03/25/2025 | $30.16 | $30.13 (-0.1%) | $30.19 | $30.03 | 771,417 | $46.81 B |
| 03/24/2025 | $29.95 | $30.05 (0.33%) | $30.11 | $29.95 | 1.21 M | $46.68 B |
| 03/21/2025 | $30.00 | $30.03 (0.1%) | $30.15 | $29.90 | 1.09 M | $46.65 B |
| 03/20/2025 | $30.02 | $30.15 (0.43%) | $30.23 | $29.89 | 1.36 M | $46.84 B |
| 03/19/2025 | $30.23 | $30.30 (0.23%) | $30.37 | $30.13 | 1.42 M | $47.07 B |
| 03/18/2025 | $30.31 | $30.41 (0.33%) | $30.43 | $30.16 | 1.04 M | $47.24 B |
| 03/17/2025 | $29.74 | $29.98 (0.81%) | $30.08 | $29.68 | 1.18 M | $46.57 B |
| 03/14/2025 | $29.30 | $29.42 (0.41%) | $29.48 | $29.20 | 1.26 M | $45.70 B |
| 03/13/2025 | $28.88 | $28.83 (-0.17%) | $29.06 | $28.73 | 650,136 | $44.79 B |
| 03/12/2025 | $29.22 | $29.01 (-0.72%) | $29.29 | $28.88 | 1.09 M | $45.07 B |
| 03/11/2025 | $29.20 | $28.94 (-0.89%) | $29.39 | $28.62 | 1.65 M | $44.96 B |
| 03/10/2025 | $29.15 | $28.93 (-0.75%) | $29.33 | $28.76 | 809,491 | $44.94 B |
| 03/07/2025 | $29.00 | $29.19 (0.66%) | $29.22 | $28.78 | 1.12 M | $45.35 B |
| 03/06/2025 | $28.75 | $28.80 (0.17%) | $28.94 | $28.62 | 1.33 M | $44.74 B |
| 03/05/2025 | $28.30 | $28.80 (1.77%) | $28.86 | $28.30 | 1.37 M | $44.74 B |
| 03/04/2025 | $27.52 | $27.33 (-0.69%) | $27.64 | $27.02 | 1.48 M | $42.46 B |
| 03/03/2025 | $28.28 | $27.50 (-2.76%) | $28.46 | $27.36 | 1.72 M | $42.72 B |
| 02/28/2025 | $27.68 | $27.79 (0.4%) | $27.83 | $27.49 | 941,742 | $43.17 B |
| 02/27/2025 | $28.09 | $27.65 (-1.57%) | $28.13 | $27.65 | 977,500 | $42.95 B |
| 02/26/2025 | $28.01 | $27.89 (-0.43%) | $28.11 | $27.82 | 1.11 M | $43.33 B |
| 02/25/2025 | $27.70 | $27.64 (-0.22%) | $27.82 | $27.42 | 958,100 | $42.94 B |
| 02/24/2025 | $27.28 | $27.05 (-0.84%) | $27.29 | $26.91 | 801,700 | $42.02 B |
| 02/21/2025 | $27.58 | $27.15 (-1.56%) | $27.58 | $27.13 | 919,581 | $42.18 B |
| 02/20/2025 | $27.29 | $27.24 (-0.18%) | $27.30 | $26.97 | 1.02 M | $42.32 B |
| 02/19/2025 | $27.28 | $27.14 (-0.51%) | $27.29 | $27.02 | 1.27 M | $42.16 B |
| 02/18/2025 | $28.00 | $27.65 (-1.25%) | $28.03 | $27.53 | 1.12 M | $42.95 B |
| 02/14/2025 | $28.81 | $28.69 (-0.42%) | $28.97 | $28.61 | 1.15 M | $44.57 B |
| 02/13/2025 | $28.16 | $27.95 (-0.75%) | $28.78 | $27.87 | 1.26 M | $43.42 B |
| 02/12/2025 | $27.35 | $27.58 (0.84%) | $27.70 | $27.28 | 1.16 M | $42.85 B |
| 02/11/2025 | $27.84 | $27.94 (0.36%) | $28.04 | $27.84 | 703,700 | $43.41 B |
| 02/10/2025 | $28.06 | $28.00 (-0.21%) | $28.09 | $27.93 | 657,200 | $43.50 B |
| 02/07/2025 | $28.42 | $27.87 (-1.94%) | $28.42 | $27.85 | 1.04 M | $43.30 B |
| 02/06/2025 | $28.50 | $28.31 (-0.67%) | $28.51 | $28.28 | 1.09 M | $43.98 B |
| 02/05/2025 | $28.95 | $28.70 (-0.86%) | $29.00 | $28.31 | 1.97 M | $44.59 B |
| 02/04/2025 | $26.98 | $27.54 (2.08%) | $27.64 | $26.41 | 2.81 M | $42.78 B |
| 02/03/2025 | $26.50 | $26.90 (1.51%) | $27.35 | $26.41 | 1.66 M | $41.79 B |
| 01/31/2025 | $28.57 | $28.34 (-0.81%) | $28.58 | $28.11 | 1.20 M | $44.03 B |
| 01/30/2025 | $28.66 | $28.67 (0.03%) | $28.87 | $28.61 | 907,001 | $44.54 B |
| 01/29/2025 | $28.60 | $28.32 (-0.98%) | $28.63 | $28.21 | 1.13 M | $44.00 B |
| 01/28/2025 | $28.71 | $28.72 (0.03%) | $28.79 | $28.48 | 1.03 M | $44.62 B |
| 01/27/2025 | $28.63 | $28.81 (0.63%) | $28.83 | $28.59 | 912,556 | $44.76 B |
| 01/24/2025 | $28.55 | $28.66 (0.39%) | $28.75 | $28.48 | 820,000 | $44.52 B |
| 01/23/2025 | $28.44 | $28.60 (0.56%) | $28.62 | $28.39 | 712,535 | $44.43 B |
| 01/22/2025 | $28.55 | $28.45 (-0.35%) | $28.61 | $28.45 | 856,331 | $44.20 B |
| 01/21/2025 | $28.43 | $28.70 (0.95%) | $28.74 | $28.35 | 814,800 | $44.59 B |
| 01/17/2025 | $28.17 | $28.24 (0.25%) | $28.33 | $28.15 | 852,727 | $43.87 B |
| 01/16/2025 | $27.90 | $27.97 (0.25%) | $28.00 | $27.77 | 1.13 M | $43.45 B |
| 01/15/2025 | $28.46 | $28.17 (-1.02%) | $28.48 | $28.12 | 1.30 M | $43.76 B |
| 01/14/2025 | $28.33 | $28.31 (-0.07%) | $28.44 | $28.19 | 1.42 M | $43.98 B |
| 01/13/2025 | $28.62 | $28.62 (0%) | $28.68 | $28.48 | 1.08 M | $44.46 B |
| 01/10/2025 | $28.99 | $28.65 (-1.17%) | $29.16 | $28.63 | 1.48 M | $44.51 B |
| 01/08/2025 | $30.15 | $29.98 (-0.56%) | $30.15 | $29.78 | 1.62 M | $46.57 B |
| 01/07/2025 | $30.50 | $30.31 (-0.62%) | $30.57 | $30.19 | 2.30 M | $47.09 B |
| 01/06/2025 | $30.20 | $29.78 (-1.39%) | $30.27 | $29.68 | 3.24 M | $46.26 B |
| 01/03/2025 | $28.50 | $28.65 (0.53%) | $28.67 | $28.31 | 1.56 M | $44.51 B |
| 01/02/2025 | $28.59 | $28.43 (-0.56%) | $28.61 | $28.19 | 1.35 M | $44.17 B |
| 12/31/2024 | $28.37 | $28.55 (0.63%) | $28.77 | $28.37 | 1.45 M | $44.35 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.
