Honda Motor Co., Ltd. (HMC) Stock Price History
Historical prices from 1980 to 2026
- 1M
- +9.9%
- 3M
- +24.3%
- YTD
- -1.1%
- 1Y
- +1.8%
- 3Y
- -0.5%
- 5Y
- -1.5%
Loading 10-year price history...
HMC Historical Performance
HMC Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -11.7%
- 2003 annual price return
- +20.7%
- 2004 annual price return
- +15.1%
- 2005 annual price return
- +12.0%
- 2006 annual price return
- +34.7%
- 2007 annual price return
- -16.5%
- 2008 annual price return
- -35.5%
- 2009 annual price return
- +55.4%
- 2010 annual price return
- +13.9%
- 2011 annual price return
- -23.7%
- 2012 annual price return
- +17.9%
- 2013 annual price return
- +7.8%
- 2014 annual price return
- -27.5%
- 2015 annual price return
- +7.9%
- 2016 annual price return
- -5.8%
- 2017 annual price return
- +15.1%
- 2018 annual price return
- -23.3%
- 2019 annual price return
- +6.9%
- 2020 annual price return
- -1.4%
- 2021 annual price return
- +2.5%
- 2022 annual price return
- -20.7%
- 2023 annual price return
- +32.8%
- 2024 annual price return
- -7.3%
- 2025 annual price return
- +3.7%
- 2026 annual price return
- +0.7%
HMC Stock Price Trajectory (1980–2026)
As of July 7, 2026, Honda Motor Co., Ltd. (HMC) trades at $29.63, representing a +1.8% return over the past year. The stock has delivered a +11.0% total return over five years (-1.5% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $44.56 on February 18, 2011. From this peak, HMC has corrected -33.5%, currently trading 4% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers TM (+7.1% 1Y), F (+19.3% 1Y), and GM (+50.2% 1Y), HMC has underperformed the peer group average. Compare HMC vs TM →
HMC Historical Price Data · from 1980
Rows 1–50 of 11,718| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-06 | 29.35 | 29.69 | 29.26 | 29.63 | 2.25M | +5.75% |
| 2026-07-02 | 28.36 | 28.40 | 27.91 | 28.02 | 3.37M | +2.79% |
| 2026-07-01 | 27.14 | 27.38 | 27.00 | 27.26 | 1.79M | +0.55% |
| 2026-06-30 | 27.20 | 27.29 | 26.97 | 27.11 | 3.00M | -0.62% |
| 2026-06-29 | 27.17 | 27.34 | 27.06 | 27.28 | 1.61M | +1.68% |
| 2026-06-26 | 26.67 | 27.01 | 26.67 | 26.83 | 85K | +2.64% |
| 2026-06-25 | 26.09 | 26.32 | 26.00 | 26.14 | 956K | +1.48% |
| 2026-06-24 | 25.66 | 25.92 | 25.59 | 25.76 | 2.10M | +0.70% |
| 2026-06-23 | 25.65 | 25.75 | 25.55 | 25.58 | 3.61M | -1.58% |
| 2026-06-22 | 26.30 | 26.43 | 25.94 | 25.99 | 2.14M | -1.03% |
| 2026-06-18 | 26.36 | 26.42 | 26.22 | 26.26 | 2.24M | +0.27% |
| 2026-06-17 | 26.54 | 26.71 | 26.18 | 26.19 | 2.34M | -2.46% |
| 2026-06-16 | 26.75 | 26.98 | 26.74 | 26.85 | 1.50M | -0.44% |
| 2026-06-15 | 27.24 | 27.36 | 26.96 | 26.97 | 1.96M | +2.00% |
| 2026-06-12 | 26.55 | 26.56 | 26.34 | 26.44 | 1.30M | -2.33% |
| 2026-06-11 | 26.50 | 27.14 | 26.48 | 27.07 | 2.34M | +3.68% |
| 2026-06-10 | 26.71 | 26.73 | 26.11 | 26.11 | 1.77M | -2.25% |
| 2026-06-09 | 27.07 | 27.13 | 26.45 | 26.71 | 2.69M | -0.96% |
| 2026-06-08 | 27.00 | 27.28 | 26.92 | 26.97 | 2.31M | +1.01% |
| 2026-06-05 | 27.13 | 27.13 | 26.57 | 26.70 | 1.32M | -4.40% |
| 2026-06-04 | 28.09 | 28.25 | 27.90 | 27.93 | 2.59M | +0.79% |
| 2026-06-03 | 27.71 | 27.98 | 27.54 | 27.71 | 2.73M | +4.65% |
| 2026-06-02 | 26.30 | 26.70 | 26.14 | 26.48 | 2.11M | +0.91% |
| 2026-06-01 | 26.18 | 26.30 | 26.09 | 26.24 | 1.78M | -2.78% |
| 2026-05-29 | 27.28 | 27.32 | 26.95 | 26.99 | 1.77M | -1.10% |
| 2026-05-28 | 27.00 | 27.38 | 26.95 | 27.29 | 1.64M | +1.53% |
| 2026-05-27 | 26.66 | 26.93 | 26.64 | 26.88 | 1.28M | +1.74% |
| 2026-05-26 | 26.57 | 26.62 | 26.39 | 26.42 | 1.58M | -0.19% |
| 2026-05-22 | 26.39 | 26.61 | 26.30 | 26.47 | 1.40M | +0.80% |
| 2026-05-21 | 25.98 | 26.41 | 25.90 | 26.26 | 2.72M | +1.51% |
| 2026-05-20 | 25.47 | 25.91 | 25.40 | 25.87 | 1.86M | +2.17% |
| 2026-05-19 | 25.17 | 25.46 | 25.12 | 25.32 | 2.04M | +0.44% |
| 2026-05-18 | 25.53 | 25.61 | 25.10 | 25.21 | 4.38M | -3.71% |
| 2026-05-15 | 26.45 | 26.66 | 26.18 | 26.18 | 3.56M | +1.99% |
| 2026-05-14 | 25.02 | 25.81 | 24.92 | 25.67 | 2.67M | +5.33% |
| 2026-05-13 | 24.12 | 24.52 | 24.12 | 24.37 | 1.97M | +1.08% |
| 2026-05-12 | 23.94 | 24.12 | 23.80 | 24.11 | 1.82M | +0.54% |
| 2026-05-11 | 24.00 | 24.10 | 23.95 | 23.98 | 1.86M | -2.16% |
| 2026-05-08 | 24.22 | 24.54 | 24.22 | 24.51 | 1.41M | +1.87% |
| 2026-05-07 | 24.36 | 24.36 | 24.01 | 24.06 | 1.73M | -2.63% |
| 2026-05-06 | 24.65 | 24.81 | 24.55 | 24.71 | 1.38M | +2.28% |
| 2026-05-05 | 23.94 | 24.23 | 23.89 | 24.16 | 419K | +1.26% |
| 2026-05-04 | 24.10 | 24.21 | 23.83 | 23.86 | 1.37M | -0.95% |
| 2026-05-01 | 24.24 | 24.29 | 24.05 | 24.09 | 1.15M | -1.03% |
| 2026-04-30 | 24.02 | 24.42 | 23.89 | 24.34 | 2.37M | +1.42% |
| 2026-04-29 | 24.17 | 24.17 | 23.93 | 24.00 | 1.21M | -0.83% |
| 2026-04-28 | 24.36 | 24.36 | 24.07 | 24.20 | 1.17M | -0.70% |
| 2026-04-27 | 24.36 | 24.48 | 24.28 | 24.37 | 1.55M | +0.12% |
| 2026-04-24 | 24.41 | 24.41 | 24.19 | 24.34 | 1.37M | -0.57% |
| 2026-04-23 | 24.60 | 24.70 | 24.25 | 24.48 | 1.73M | -0.57% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
HMC — Frequently Asked Questions
Quick answers to the most common questions about buying HMC stock.
How has HMC stock performed recently?
HMC returned +1.8% over the past year, beating its 5-year annualized CAGR of -1.5%. The stock trades above its 200-day moving average, confirming the uptrend.
What is HMC's all-time high price?
Honda Motor Co., Ltd. reached $44.56 on 2011-02-18. The 52-week high is $34.89. Current 1-year return of +1.8% places the stock closer to historical peaks.
Where can I download HMC historical price data?
This page provides HMC daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1980-2026, downloadable in CSV format.