Honda Motor Co., Ltd. (HNDAF)
OTCMKTS
· Delayed Price · Currency is USD
9.19
-0.08 (-0.86%)
At close: Mar 6, 2026
Honda Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | -0.86% | 57,299 |
| Mar 5, 2026 | 9.11 | 9.27 | 9.11 | 9.27 | 9.27 | -6.83% | 11,731 |
| Mar 4, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 5.85% | 108 |
| Mar 3, 2026 | 9.40 | 9.54 | 9.30 | 9.40 | 9.40 | -6.09% | 4,184 |
| Mar 2, 2026 | 9.95 | 10.01 | 9.75 | 10.01 | 10.01 | -2.15% | 456 |
| Feb 26, 2026 | 10.20 | 10.23 | 10.20 | 10.23 | 10.23 | -0.49% | 812 |
| Feb 25, 2026 | 10.25 | 10.28 | 10.25 | 10.28 | 10.28 | 0.37% | 803 |
| Feb 24, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -7.21% | 598 |
| Feb 23, 2026 | 11.24 | 11.24 | 11.04 | 11.04 | 11.04 | 8.80% | 422 |
| Feb 20, 2026 | 10.00 | 10.17 | 10.00 | 10.15 | 10.15 | -4.62% | 1,785 |
| Feb 19, 2026 | 10.30 | 10.64 | 9.70 | 10.64 | 10.64 | 0.82% | 78,580 |
| Feb 18, 2026 | 10.50 | 10.55 | 10.50 | 10.55 | 10.55 | - | 706 |
| Feb 17, 2026 | 10.30 | 10.55 | 10.30 | 10.55 | 10.55 | - | 83,369 |
| Feb 13, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -0.57% | 140 |
| Feb 10, 2026 | 10.30 | 10.61 | 10.30 | 10.61 | 10.61 | 5.73% | 684 |
| Feb 9, 2026 | 9.60 | 10.42 | 9.60 | 10.04 | 10.04 | -4.06% | 1,562 |
| Feb 6, 2026 | 10.70 | 11.02 | 10.46 | 10.46 | 10.46 | 3.00% | 1,007 |
| Feb 5, 2026 | 9.73 | 10.16 | 9.73 | 10.16 | 10.16 | -7.89% | 2,681 |
| Feb 4, 2026 | 8.55 | 11.03 | 8.55 | 11.03 | 11.03 | 5.86% | 2,683 |
| Feb 2, 2026 | 11.36 | 11.36 | 10.42 | 10.42 | 10.42 | -0.05% | 1,282 |
| Jan 30, 2026 | 9.47 | 10.42 | 9.47 | 10.42 | 10.42 | 1.26% | 1,243 |
| Jan 28, 2026 | 9.88 | 10.29 | 9.88 | 10.29 | 10.29 | -0.23% | 485,141 |
| Jan 26, 2026 | 10.25 | 11.36 | 10.25 | 10.31 | 10.31 | -0.17% | 2,118 |
| Jan 23, 2026 | 10.50 | 10.50 | 10.33 | 10.33 | 10.33 | -3.26% | 37,805 |
| Jan 22, 2026 | 10.30 | 10.68 | 10.30 | 10.68 | 10.68 | 1.33% | 1,339 |
| Jan 21, 2026 | 10.82 | 10.98 | 10.54 | 10.54 | 10.54 | 4.38% | 687 |
| Jan 20, 2026 | 10.21 | 10.74 | 10.10 | 10.10 | 10.10 | -2.53% | 15,826 |
| Jan 16, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | -4.95% | 1,566 |
| Jan 15, 2026 | 10.39 | 10.90 | 10.20 | 10.90 | 10.90 | 11.11% | 170,790 |
| Jan 14, 2026 | 9.89 | 9.89 | 9.42 | 9.81 | 9.81 | -1.90% | 24,134 |
| Jan 12, 2026 | 10.05 | 10.05 | 9.99 | 10.00 | 10.00 | -3.01% | 696 |
| Jan 8, 2026 | 10.00 | 10.31 | 9.95 | 10.31 | 10.31 | 4.09% | 4,973 |
| Jan 6, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -0.55% | 409 |
| Jan 2, 2026 | 9.45 | 9.96 | 9.45 | 9.96 | 9.96 | -0.40% | 206 |
| Dec 31, 2025 | 9.66 | 10.07 | 9.66 | 10.00 | 10.00 | 0.65% | 1,627 |
| Dec 30, 2025 | 9.54 | 9.94 | 9.54 | 9.94 | 9.94 | -0.10% | 310 |
| Dec 29, 2025 | 9.39 | 10.39 | 9.39 | 9.95 | 9.95 | -4.38% | 1,660 |
| Dec 26, 2025 | 10.10 | 10.40 | 10.00 | 10.40 | 10.40 | 2.97% | 69,418 |
| Dec 24, 2025 | 9.67 | 10.10 | 9.55 | 10.10 | 10.10 | -0.98% | 1,662 |
| Dec 22, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.24% | 1,034 |
| Dec 19, 2025 | 9.66 | 10.24 | 9.50 | 10.23 | 10.23 | -0.05% | 2,131 |
| Dec 18, 2025 | 10.24 | 10.42 | 10.00 | 10.23 | 10.23 | -2.25% | 756 |
| Dec 15, 2025 | 11.00 | 11.00 | 10.47 | 10.47 | 10.47 | -2.65% | 34,275 |
| Dec 12, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 7.72% | 42,116 |
| Dec 11, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.60% | 19,975 |
| Dec 8, 2025 | 9.82 | 10.22 | 9.81 | 9.92 | 9.92 | -1.24% | 1,485 |
| Dec 5, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 4.09% | 1,049,604 |
| Dec 4, 2025 | 10.28 | 10.44 | 9.65 | 9.65 | 9.65 | -4.93% | 1,173 |
| Dec 3, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 2.53% | 246 |
| Dec 2, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -5.35% | 115 |
| Dec 1, 2025 | 10.43 | 10.46 | 10.18 | 10.46 | 10.46 | 0.10% | 851 |
| Nov 26, 2025 | 10.06 | 11.51 | 9.90 | 10.45 | 10.45 | 0.29% | 12,518 |
| Nov 25, 2025 | 10.26 | 10.42 | 10.26 | 10.42 | 10.42 | 8.43% | 736 |
| Nov 21, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | -0.60% | 108,313 |
| Nov 20, 2025 | 10.00 | 10.00 | 9.67 | 9.67 | 9.67 | -0.79% | 244 |
| Nov 19, 2025 | 9.49 | 9.75 | 9.49 | 9.75 | 9.75 | -2.55% | 500 |
| Nov 18, 2025 | 9.78 | 10.00 | 9.62 | 10.00 | 10.00 | 2.25% | 617,144 |
| Nov 17, 2025 | 9.90 | 9.90 | 9.78 | 9.78 | 9.78 | -6.86% | 464 |
| Nov 12, 2025 | 10.72 | 10.72 | 10.50 | 10.50 | 10.50 | 6.38% | 2,111 |
| Nov 11, 2025 | 9.81 | 9.87 | 9.63 | 9.87 | 9.87 | - | 438 |
| Nov 10, 2025 | 9.84 | 9.87 | 9.84 | 9.87 | 9.87 | 2.39% | 375,413 |
| Nov 7, 2025 | 10.19 | 10.19 | 9.64 | 9.64 | 9.64 | -6.04% | 784 |
| Nov 6, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -6.13% | 600,382 |
| Nov 4, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 6.53% | 79,049 |
| Nov 3, 2025 | 9.75 | 10.26 | 9.75 | 10.26 | 10.26 | -0.39% | 960,594 |
| Oct 31, 2025 | 10.20 | 10.30 | 10.20 | 10.30 | 10.30 | -9.25% | 426 |
| Oct 29, 2025 | 10.86 | 11.35 | 10.44 | 11.35 | 11.35 | 11.27% | 424,179 |
| Oct 28, 2025 | 10.28 | 10.28 | 10.20 | 10.20 | 10.20 | -0.58% | 1,202,463 |
| Oct 27, 2025 | 10.00 | 10.26 | 10.00 | 10.26 | 10.26 | 0.61% | 425,486 |
| Oct 24, 2025 | 10.76 | 10.76 | 10.20 | 10.20 | 10.20 | -3.97% | 300,585 |
| Oct 22, 2025 | 10.16 | 10.62 | 10.16 | 10.62 | 10.62 | -1.30% | 168,545 |
| Oct 21, 2025 | 11.95 | 11.95 | 10.50 | 10.76 | 10.76 | 2.48% | 721 |
| Oct 20, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -2.10% | 271 |
| Oct 17, 2025 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 3.32% | 175 |
| Oct 16, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - | 105 |
| Oct 15, 2025 | 10.16 | 10.38 | 10.16 | 10.38 | 10.38 | -3.53% | 300,809 |
| Oct 14, 2025 | 10.05 | 10.77 | 10.05 | 10.76 | 10.76 | 5.91% | 1,105 |
| Oct 9, 2025 | 9.00 | 10.20 | 9.00 | 10.16 | 10.16 | -1.12% | 1,459 |
| Oct 8, 2025 | 10.25 | 10.28 | 10.25 | 10.28 | 10.28 | -3.07% | 273 |
| Oct 2, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.08% | 867 |
| Oct 1, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | -4.52% | 611,004 |
| Sep 30, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 3.16% | 396,473 |
| Sep 29, 2025 | 11.00 | 11.00 | 10.77 | 10.77 | 10.77 | -2.93% | 173,640 |
| Sep 26, 2025 | 11.00 | 11.10 | 11.00 | 11.10 | 11.10 | -2.29% | 1,953 |
| Sep 25, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 8.89% | 402 |
| Sep 23, 2025 | 10.16 | 10.43 | 10.16 | 10.43 | 10.43 | -5.20% | 144,728 |
| Sep 22, 2025 | 10.75 | 11.00 | 10.75 | 11.00 | 11.00 | - | 444 |
| Sep 16, 2025 | 9.95 | 11.00 | 9.95 | 11.00 | 11.00 | -1.79% | 1,859 |
| Sep 15, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 9.73% | 625 |
| Sep 12, 2025 | 11.21 | 11.21 | 10.21 | 10.21 | 10.21 | -6.36% | 3,320 |
| Sep 9, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.05% | 176 |