Honda Motor Co., Ltd. (HMC) NYSE

26.48

+0.24(+0.91%)

Updated at June 02 04:00PM

Currency In USD

HMC Historical Return

If you invested $1000 in Honda Motor Co., Ltd. (HMC) 10 years ago, it would be worth $1,373.44 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $951.83, while $1000 invested 1 year ago would be worth $898.85. This corresponds to total returns of 37.34%, -4.82%, -10.12%, respectively, with annualized returns of 3.22%, -0.98%, -10.12%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

HMC Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	26.3	26.48	26.48	26.71	26.14	2.12M
June 01, 2026	26.29	26.24	26.24	26.3	26.09	1.79M
May 29, 2026	27.28	26.99	26.99	27.32	26.95	1.9M
May 28, 2026	26.95	27.29	27.29	27.38	26.95	1.66M
May 27, 2026	26.66	26.88	26.88	26.93	26.64	1.29M
May 26, 2026	26.57	26.42	26.42	26.62	26.4	1.59M
May 22, 2026	26.39	26.47	26.47	26.61	26.3	1.41M
May 21, 2026	25.95	26.26	26.26	26.41	25.9	2.72M
May 20, 2026	25.47	25.87	25.87	25.91	25.4	1.87M
May 19, 2026	25.18	25.32	25.32	25.46	25.12	2.13M
May 18, 2026	25.53	25.21	25.21	25.61	25.1	4.38M
May 15, 2026	26.45	26.18	26.18	26.66	26.17	3.56M
May 14, 2026	24.97	25.67	25.67	25.81	24.92	2.7M
May 13, 2026	24.12	24.37	24.37	24.52	24.12	1.88M
May 12, 2026	23.94	24.11	24.11	24.12	23.8	1.71M
May 11, 2026	24.02	23.98	23.98	24.1	23.95	1.87M
May 08, 2026	24.22	24.51	24.51	24.54	24.22	1.41M
May 07, 2026	24.36	24.06	24.06	24.36	24.01	1.74M
May 06, 2026	24.63	24.71	24.71	24.81	24.55	1.29M
May 05, 2026	23.94	24.16	24.16	24.24	23.89	1.07M
May 04, 2026	24.1	23.86	23.86	24.21	23.83	1.37M
May 01, 2026	24.26	24.09	24.09	24.29	24.05	1.22M
April 30, 2026	23.96	24.34	24.34	24.42	23.89	2.37M
April 29, 2026	24.17	24	24	24.17	23.94	1.22M
April 28, 2026	24.36	24.2	24.2	24.36	24.07	1.17M
April 27, 2026	24.34	24.37	24.37	24.48	24.28	1.55M
April 24, 2026	24.41	24.34	24.34	24.41	24.19	1.38M
April 23, 2026	24.6	24.48	24.48	24.7	24.26	1.74M
April 22, 2026	24.95	24.62	24.62	24.96	24.58	1.6M
April 21, 2026	25.33	24.94	24.94	25.33	24.92	1.45M
April 20, 2026	25.31	25.36	25.36	25.39	25.23	1.61M
April 17, 2026	24.82	25	25	25.41	24.71	2.39M
April 16, 2026	24.46	24.36	24.36	24.61	24.23	2.33M
April 15, 2026	24.33	24.26	24.26	24.41	24.22	1.57M
April 14, 2026	24.2	24.16	24.16	24.34	24.08	1.95M
April 13, 2026	23.67	24.2	24.2	24.25	23.59	3.11M
April 10, 2026	24.23	24.04	24.04	24.28	24.01	1.43M
April 09, 2026	24.09	24.37	24.37	24.4	23.97	1.7M
April 08, 2026	24.44	24.5	24.5	24.68	24.35	3.11M
April 07, 2026	23.61	23.49	23.49	23.61	23.25	3.17M
April 06, 2026	23.87	23.84	23.84	23.99	23.77	1.37M
April 02, 2026	23.9	24.15	24.15	24.24	23.78	2.19M
April 01, 2026	24.46	24.31	24.31	24.56	24.27	1.4M
March 31, 2026	23.88	24.31	24.31	24.41	23.83	1.89M
March 30, 2026	24.27	23.65	23.65	24.38	23.62	1.43M
March 27, 2026	24.89	24.34	24.34	24.95	24.31	1.25M
March 26, 2026	24.69	24.58	24.58	24.95	24.56	976,174
March 25, 2026	24.93	24.77	24.77	24.99	24.64	1.26M
March 24, 2026	24.58	24.78	24.78	24.97	24.58	1.61M
March 23, 2026	24.81	24.74	24.74	24.93	24.59	1.38M
March 20, 2026	24.67	24.12	24.12	24.67	24.08	1.8M
March 19, 2026	24.41	24.61	24.61	24.77	24.33	1.84M
March 18, 2026	25.08	24.81	24.81	25.28	24.8	1.45M
March 17, 2026	25.61	25.48	25.48	25.81	25.48	1.95M
March 16, 2026	25.66	25.7	25.7	25.79	25.52	2.31M
March 13, 2026	25.95	25.78	25.78	26.04	25.77	2.28M
March 12, 2026	25.93	26.09	26.09	26.11	25.72	3.89M
March 11, 2026	27.75	27.54	27.54	27.91	27.36	2.1M
March 10, 2026	28.07	27.89	27.89	28.3	27.84	1.99M
March 09, 2026	27.49	27.87	27.87	27.96	27.28	2.11M