Honda Motor Co., Ltd. (HMC) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Honda Motor Co., Ltd. (HMC) 10 years ago, it would be worth $1,496.52 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,100.11, while $1000 invested 1 year ago would be worth $969.41. This corresponds to total returns of 49.65%, 10.01%, -3.06%, respectively, with annualized returns of 4.11%, 1.93%, -3.06%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 15, 2026 | 27.24 | 26.97 | 26.97 | 27.36 | 26.96 | 1.96M |
| June 12, 2026 | 26.55 | 26.44 | 26.44 | 26.56 | 26.35 | 1.39M |
| June 11, 2026 | 26.5 | 27.07 | 27.07 | 27.14 | 26.48 | 2.49M |
| June 10, 2026 | 26.63 | 26.11 | 26.11 | 26.73 | 26.11 | 1.89M |
| June 09, 2026 | 27.04 | 26.71 | 26.71 | 27.13 | 26.45 | 2.71M |
| June 08, 2026 | 27.04 | 26.97 | 26.97 | 27.28 | 26.92 | 2.32M |
| June 05, 2026 | 27.26 | 26.7 | 26.7 | 27.26 | 26.58 | 1.33M |
| June 04, 2026 | 28.1 | 27.93 | 27.93 | 28.25 | 27.9 | 2.6M |
| June 03, 2026 | 27.71 | 27.71 | 27.71 | 27.97 | 27.54 | 2.73M |
| 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 |