Honda Motor Co., Ltd. (HMC) NYSE

Currency In USD

HMC Historical Return

If you invested $1000 in Honda Motor Co., Ltd. (HMC) 10 years ago, it would be worth $1,490.38 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,245.98, while $1000 invested 1 year ago would be worth $990.26. This corresponds to total returns of 49.04%, 24.6%, -0.97%, respectively, with annualized returns of 4.07%, 4.5%, -0.97%.

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
September 11, 2026	32.5	32.52	32.52	32.71	32.48	649,932
September 10, 2026	31.54	31.62	31.62	31.8	31.51	590,709
September 09, 2026	31.5	31.3	31.3	31.78	31.29	776,788
September 08, 2026	31.55	31.06	31.06	31.66	31.05	757,018
September 04, 2026	32.54	32.67	32.67	32.73	32.36	712,638
September 03, 2026	32.9	33.04	33.04	33.11	32.84	879,783
September 02, 2026	31.93	32.44	32.44	32.49	31.93	813,867
September 01, 2026	32.16	32.03	32.03	32.27	31.99	742,624
August 31, 2026	32	31.96	31.96	32.23	31.93	725,555
August 28, 2026	31.97	31.86	31.86	32.12	31.73	692,764
August 27, 2026	31.26	31.33	31.33	31.5	31.09	770,184
August 26, 2026	31.65	31.41	31.41	31.65	31.39	823,241
August 25, 2026	32.02	31.8	31.8	32.02	31.61	761,868
August 24, 2026	32.92	32.59	32.59	32.92	32.56	1.06M
August 21, 2026	33	33.37	33.37	33.45	33	1.1M
August 20, 2026	32.6	32.6	32.6	32.8	32.44	1.03M
August 19, 2026	31.56	31.91	31.91	32	31.51	786,586
August 18, 2026	32	31.95	31.95	32.23	31.95	895,414
August 17, 2026	31.81	31.9	31.9	31.96	31.77	852,358
August 14, 2026	31.32	31.58	31.58	31.58	31.2	754,040
August 13, 2026	31.3	31.2	31.2	31.3	31.04	565,630
August 12, 2026	31.4	31.31	31.31	31.43	31.05	964,188
August 11, 2026	31.61	31.7	31.7	31.78	31.57	891,393
August 10, 2026	31.67	31.72	31.72	31.77	31.56	1.21M
August 07, 2026	31.76	31.82	31.82	31.97	31.59	1.86M
August 06, 2026	30.84	30.73	30.73	30.92	30.69	1.24M
August 05, 2026	31.53	30.6	30.6	31.89	30.52	1.75M
August 04, 2026	29.92	30.12	30.12	30.24	29.69	1.39M
August 03, 2026	30.03	29.6	29.6	30.09	29.59	1.23M
July 31, 2026	30.64	30.11	30.11	30.64	29.91	1.2M
July 30, 2026	30.61	30.72	30.72	30.8	30.43	1.15M
July 29, 2026	30.8	30.68	30.68	31.06	30.62	1.74M
July 28, 2026	29.43	30.28	30.28	30.39	29.43	1.85M
July 27, 2026	28.92	29.13	29.13	29.18	28.86	1.49M
July 23, 2026	28.35	27.99	27.99	28.56	27.92	1.02M
July 22, 2026	28.62	28.53	28.53	28.68	28.49	707,119
July 21, 2026	28.51	28.56	28.56	28.65	28.42	1.13M
July 20, 2026	28.3	28.17	28.17	28.5	28.14	674,638
July 17, 2026	28.31	28.16	28.16	28.35	28.11	982,496
July 16, 2026	28.6	28.77	28.77	28.85	28.6	994,889
July 15, 2026	27.95	27.89	27.89	27.96	27.7	846,188
July 14, 2026	28.02	28.09	28.09	28.2	28.01	898,931
July 13, 2026	27.85	27.84	27.84	28.01	27.73	909,398
July 10, 2026	27.78	27.93	27.93	28.06	27.75	871,589
July 09, 2026	27.66	27.59	27.59	27.78	27.5	933,477
July 08, 2026	28.04	27.73	27.73	28.09	27.61	997,366
July 07, 2026	29.08	28.5	28.5	29.13	28.49	1.48M
July 06, 2026	29.32	29.63	29.63	29.69	29.26	2.26M
July 02, 2026	28.25	28.02	28.02	28.4	27.91	3.39M
July 01, 2026	27.14	27.26	27.26	27.38	27	1.8M
June 30, 2026	27.16	27.11	27.11	27.29	26.97	3.01M
June 29, 2026	27.11	27.28	27.28	27.34	27.06	1.61M
June 26, 2026	26.67	26.83	26.83	27.01	26.67	1.21M
June 25, 2026	26.08	26.14	26.14	26.32	26	980,074
June 24, 2026	25.59	25.76	25.76	25.92	25.59	2.12M
June 23, 2026	25.71	25.58	25.58	25.75	25.55	3.65M
June 22, 2026	26.26	25.99	25.99	26.44	25.94	2.14M
June 18, 2026	26.36	26.26	26.26	26.42	26.22	2.54M
June 17, 2026	26.54	26.19	26.19	26.71	26.17	2.38M
June 16, 2026	26.75	26.85	26.85	26.98	26.74	1.51M