Honda Motor Stock Price History
NYSE: HMCIndustrialsAuto ManufacturingUSD
32.70+0.22 (+0.68%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
HMC price history at a glance
The price history for Honda Motor (HMC) on this page begins on March 17, 1980, when the stock closed at $0.90; it most recently closed at $32.70 on October 5, 2026. The highest price in this record is $44.56, reached on February 14, 2011; the latest close is 26.6% below that peak. Across the 45 complete calendar years in the table, HMC finished higher in 30 and lower in 15. Its best year was 1988 (+62.7%) and its worst was 2008 (-32.9%).
Over roughly 47 years the share price changed +3533.3%, a 8.0% compound annual price return (excluding dividends). In the last 12 months alone, HMC has gained 6.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $44.56
- Date of high
- Feb 14, 2011
- Low since 1980
- $0.8687
- Date of low
- Mar 24, 1980
- 52-week high
- $33.45
- 52-week low
- $23.25
- Last close
- $32.70
HMC returns
1 week
+4.31%
1 month
+4.47%
3 months
+17.08%
6 months
+36.02%
Year to date
+10.92%
1 year
+6.69%
3 years
-1.92%
5 years
+6.20%
HMC price return, excluding dividends.
HMC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 32.70 | +9.15% |
| 2025 | 29.96 | +4.57% |
| 2024 | 28.65 | -7.31% |
| 2023 | 30.91 | +35.21% |
| 2022 | 22.86 | -19.65% |
| 2021 | 28.45 | +0.71% |
| 2020 | 28.25 | +0.43% |
| 2019 | 28.13 | +3.00% |
| 2018 | 27.31 | -19.87% |
| 2017 | 34.08 | +16.75% |
| 2016 | 29.19 | -8.58% |
| 2015 | 31.93 | +7.91% |
| 2014 | 29.59 | -27.28% |
| 2013 | 40.69 | +7.79% |
| 2012 | 37.75 | +23.57% |
| 2011 | 30.55 | -22.66% |
| 2010 | 39.50 | +16.52% |
| 2009 | 33.90 | +55.43% |
| 2008 | 21.81 | -32.87% |
| 2007 | 32.49 | -17.83% |
| 2006 | 39.54 | +36.49% |
| 2005 | 28.97 | +11.17% |
| 2004 | 26.06 | +15.11% |
| 2003 | 22.64 | +21.13% |
| 2002 | 18.69 | -9.82% |
| 2001 | 20.73 | +12.22% |
| 2000 | 18.47 | -3.43% |
| 1999 | 19.13 | +14.61% |
| 1998 | 16.69 | -9.11% |
| 1997 | 18.36 | +28.84% |
| 1996 | 14.25 | +36.53% |
| 1995 | 10.44 | +17.61% |
| 1994 | 8.88 | +30.28% |
| 1993 | 6.81 | +31.33% |
| 1992 | 5.19 | -18.63% |
| 1991 | 6.38 | +34.21% |
| 1990 | 4.75 | -24.38% |
| 1989 | 6.28 | -24.66% |
| 1988 | 8.34 | +62.68% |
| 1987 | 5.13 | +20.23% |
| 1986 | 4.26 | +43.88% |
| 1985 | 2.96 | +22.16% |
| 1984 | 2.43 | 0.00% |
| 1983 | 2.43 | +23.96% |
| 1982 | 1.96 | +21.31% |
| 1981 | 1.61 | +38.34% |
| 1980* | 1.17 | +29.51% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
HMC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 32.60 | 32.89 | 32.60 | 32.70 | +0.68% | |
| 32.18 | 32.55 | 32.11 | 32.48 | +2.56% | |
| 31.67 | 31.74 | 31.50 | 31.67 | -0.44% | |
| 31.92 | 31.96 | 31.70 | 31.81 | +0.09% | |
| 31.74 | 32.03 | 31.71 | 31.78 | +1.37% | |
| 31.63 | 31.74 | 31.21 | 31.35 | -0.85% | |
| 31.91 | 31.99 | 31.43 | 31.62 | +0.06% | |
| 32.10 | 32.18 | 31.60 | 31.60 | -1.53% | |
| 32.26 | 32.40 | 32.08 | 32.09 | -1.23% | |
| 32.72 | 32.77 | 32.43 | 32.49 | -1.34% | |
| 33.00 | 33.10 | 32.64 | 32.93 | +2.30% | |
| 32.65 | 32.70 | 32.07 | 32.19 | +0.12% | |
| 32.41 | 32.51 | 32.11 | 32.15 | -0.83% | |
| 32.58 | 32.64 | 32.42 | 32.42 | -0.34% | |
| 32.66 | 32.73 | 32.42 | 32.53 | +1.02% | |
| 32.32 | 32.35 | 32.05 | 32.20 | -1.01% | |
| 32.80 | 33.06 | 32.52 | 32.53 | +1.31% | |
| 32.57 | 32.60 | 31.97 | 32.11 | -0.31% | |
| 32.38 | 32.38 | 32.20 | 32.21 | -0.86% | |
| 32.50 | 32.62 | 32.15 | 32.49 | -0.09% | |
| 32.50 | 32.71 | 32.48 | 32.52 | +2.85% | |
| 31.54 | 31.80 | 31.51 | 31.62 | +1.02% | |
| 31.50 | 31.78 | 31.29 | 31.30 | +0.77% | |
| 31.55 | 31.66 | 31.05 | 31.06 | -4.93% | |
| 32.54 | 32.73 | 32.36 | 32.67 | -1.12% | |
| 32.90 | 33.11 | 32.84 | 33.04 | +1.85% | |
| 31.93 | 32.49 | 31.93 | 32.44 | +1.28% | |
| 32.16 | 32.27 | 31.99 | 32.03 | +0.22% | |
| 32.00 | 32.23 | 31.93 | 31.96 | +0.31% | |
| 31.97 | 32.12 | 31.73 | 31.86 | +1.69% | |
| 31.26 | 31.50 | 31.09 | 31.33 | -0.25% | |
| 31.65 | 31.65 | 31.39 | 31.41 | -1.23% | |
| 32.02 | 32.02 | 31.61 | 31.80 | -2.42% | |
| 32.92 | 32.92 | 32.56 | 32.59 | -2.34% | |
| 33.00 | 33.45 | 33.00 | 33.37 | +2.36% | |
| 32.60 | 32.80 | 32.44 | 32.60 | +2.16% | |
| 31.56 | 32.00 | 31.51 | 31.91 | -0.13% | |
| 32.00 | 32.23 | 31.95 | 31.95 | +0.16% | |
| 31.81 | 31.96 | 31.77 | 31.90 | +1.01% | |
| 31.32 | 31.58 | 31.20 | 31.58 | +1.22% | |
| 31.30 | 31.30 | 31.04 | 31.20 | -0.35% | |
| 31.40 | 31.43 | 31.05 | 31.31 | -1.23% | |
| 31.61 | 31.78 | 31.57 | 31.70 | -0.06% | |
| 31.67 | 31.77 | 31.56 | 31.72 | -0.31% | |
| 31.76 | 31.97 | 31.59 | 31.82 | +3.55% | |
| 30.84 | 30.92 | 30.69 | 30.73 | +0.42% | |
| 31.53 | 31.89 | 30.52 | 30.60 | +1.59% | |
| 29.92 | 30.24 | 29.69 | 30.12 | +1.76% | |
| 30.03 | 30.09 | 29.59 | 29.60 | -1.69% | |
| 30.64 | 30.64 | 29.91 | 30.11 | -1.99% | |
| 30.61 | 30.80 | 30.43 | 30.72 | +0.13% | |
| 30.80 | 31.06 | 30.62 | 30.68 | +1.32% | |
| 29.43 | 30.39 | 29.43 | 30.28 | +3.95% | |
| 28.92 | 29.18 | 28.86 | 29.13 | +3.44% | |
| 28.11 | 28.31 | 28.07 | 28.16 | +0.61% | |
| 28.35 | 28.56 | 27.92 | 27.99 | -1.89% | |
| 28.62 | 28.68 | 28.49 | 28.53 | -0.11% | |
| 28.51 | 28.65 | 28.42 | 28.56 | +1.38% | |
| 28.30 | 28.50 | 28.14 | 28.17 | +0.04% | |
| 28.31 | 28.35 | 28.11 | 28.16 | -2.12% | |
| 28.60 | 28.85 | 28.60 | 28.77 | +3.16% | |
| 27.95 | 27.96 | 27.70 | 27.89 | -0.71% | |
| 28.02 | 28.20 | 28.01 | 28.09 | +0.90% | |
| 27.85 | 28.01 | 27.73 | 27.84 | -0.32% | |
| 27.78 | 28.06 | 27.75 | 27.93 | +1.23% | |
| 27.66 | 27.78 | 27.50 | 27.59 | -0.50% | |
| 28.04 | 28.09 | 27.61 | 27.73 | -2.70% | |
| 29.08 | 29.13 | 28.49 | 28.50 | -3.81% | |
| 29.32 | 29.69 | 29.26 | 29.63 | +5.75% | |
| 28.25 | 28.40 | 27.91 | 28.02 | +2.79% | |
| 27.14 | 27.38 | 27.00 | 27.26 | +0.55% | |
| 27.16 | 27.29 | 26.97 | 27.11 | -0.62% | |
| 27.11 | 27.34 | 27.06 | 27.28 | +1.68% | |
| 26.67 | 27.01 | 26.67 | 26.83 | +2.64% | |
| 26.08 | 26.32 | 26.00 | 26.14 | +1.48% | |
| 25.59 | 25.92 | 25.59 | 25.76 | +0.70% | |
| 25.71 | 25.75 | 25.55 | 25.58 | -1.58% | |
| 26.26 | 26.44 | 25.94 | 25.99 | -1.03% | |
| 26.36 | 26.42 | 26.22 | 26.26 | +0.27% | |
| 26.54 | 26.71 | 26.17 | 26.19 | -2.46% | |
| 26.75 | 26.98 | 26.74 | 26.85 | -0.44% | |
| 27.24 | 27.36 | 26.96 | 26.97 | +2.00% | |
| 26.55 | 26.56 | 26.35 | 26.44 | -2.33% | |
| 26.50 | 27.14 | 26.48 | 27.07 | +3.68% | |
| 26.63 | 26.73 | 26.11 | 26.11 | -2.25% | |
| 27.04 | 27.13 | 26.45 | 26.71 | -0.96% | |
| 27.04 | 27.28 | 26.92 | 26.97 | +1.01% | |
| 27.26 | 27.26 | 26.58 | 26.70 | -4.40% | |
| 28.10 | 28.25 | 27.90 | 27.93 | +0.79% | |
| 27.71 | 27.98 | 27.54 | 27.71 | +4.65% | |
| 26.30 | 26.71 | 26.14 | 26.48 | +0.91% | |
| 26.29 | 26.30 | 26.09 | 26.24 | -2.78% | |
| 27.28 | 27.32 | 26.95 | 26.99 | -1.10% | |
| 26.95 | 27.38 | 26.95 | 27.29 | +1.53% | |
| 26.66 | 26.93 | 26.64 | 26.88 | +1.74% | |
| 26.57 | 26.62 | 26.40 | 26.42 | -0.19% | |
| 26.39 | 26.61 | 26.30 | 26.47 | +0.80% | |
| 25.95 | 26.41 | 25.90 | 26.26 | +1.51% | |
| 25.47 | 25.91 | 25.40 | 25.87 | +2.17% | |
| 25.18 | 25.46 | 25.12 | 25.32 | +0.44% | |
| 25.53 | 25.61 | 25.10 | 25.21 | -3.71% | |
| 26.45 | 26.66 | 26.17 | 26.18 | +1.99% | |
| 24.97 | 25.81 | 24.92 | 25.67 | +5.33% | |
| 24.12 | 24.52 | 24.12 | 24.37 | +1.08% | |
| 23.98 | 24.12 | 23.80 | 24.11 | +0.54% | |
| 24.02 | 24.10 | 23.95 | 23.98 | -2.16% | |
| 24.22 | 24.54 | 24.22 | 24.51 | +1.87% | |
| 24.36 | 24.36 | 24.01 | 24.06 | -2.63% | |
| 24.63 | 24.81 | 24.55 | 24.71 | +2.28% | |
| 23.94 | 24.24 | 23.89 | 24.16 | +1.26% | |
| 24.10 | 24.21 | 23.83 | 23.86 | -0.95% | |
| 24.26 | 24.29 | 24.05 | 24.09 | -1.03% | |
| 23.96 | 24.42 | 23.89 | 24.34 | +1.42% | |
| 24.17 | 24.17 | 23.94 | 24.00 | -0.83% | |
| 24.36 | 24.36 | 24.07 | 24.20 | -0.70% | |
| 24.34 | 24.48 | 24.28 | 24.37 | +0.12% | |
| 24.41 | 24.41 | 24.19 | 24.34 | -0.57% | |
| 24.60 | 24.70 | 24.26 | 24.48 | -0.57% | |
| 24.95 | 24.96 | 24.58 | 24.62 | -1.28% | |
| 25.33 | 25.33 | 24.92 | 24.94 | -1.66% | |
| 25.31 | 25.39 | 25.23 | 25.36 | +1.44% | |
| 24.82 | 25.41 | 24.71 | 25.00 | +2.63% | |
| 24.46 | 24.61 | 24.23 | 24.36 | +0.41% | |
| 24.33 | 24.41 | 24.22 | 24.26 | +0.41% | |
| 24.20 | 24.34 | 24.08 | 24.16 | -0.17% | |
| 23.67 | 24.25 | 23.59 | 24.20 | +0.67% | |
| 24.23 | 24.28 | 24.01 | 24.04 | -1.35% | |
| 24.09 | 24.40 | 23.97 | 24.37 | -0.53% | |
| 24.44 | 24.68 | 24.35 | 24.50 | +4.30% | |
| 23.61 | 23.61 | 23.25 | 23.49 | -1.47% | |
| 23.87 | 23.99 | 23.77 | 23.84 | -1.28% | |
| 23.90 | 24.24 | 23.78 | 24.15 | -0.66% | |
| 24.46 | 24.56 | 24.27 | 24.31 | 0.00% | |
| 23.88 | 24.41 | 23.83 | 24.31 | +2.79% | |
| 24.27 | 24.38 | 23.62 | 23.65 | -2.83% | |
| 24.89 | 24.95 | 24.31 | 24.34 | -0.98% | |
| 24.69 | 24.95 | 24.56 | 24.58 | -0.77% | |
| 24.93 | 25.00 | 24.64 | 24.77 | -0.04% | |
| 24.58 | 24.97 | 24.58 | 24.78 | +0.16% | |
| 24.81 | 24.93 | 24.59 | 24.74 | +2.57% | |
| 24.67 | 24.67 | 24.08 | 24.12 | -1.99% | |
| 24.41 | 24.77 | 24.33 | 24.61 | -0.81% | |
| 25.08 | 25.28 | 24.80 | 24.81 | -2.63% | |
| 25.61 | 25.81 | 25.48 | 25.48 | -0.86% | |
| 25.66 | 25.79 | 25.52 | 25.70 | -0.31% | |
| 25.95 | 26.04 | 25.77 | 25.78 | -1.19% | |
| 25.93 | 26.11 | 25.72 | 26.09 | -5.27% | |
| 27.75 | 27.91 | 27.36 | 27.54 | -1.25% | |
| 28.07 | 28.30 | 27.84 | 27.89 | +0.07% | |
| 27.49 | 27.96 | 27.28 | 27.87 | +2.31% | |
| 27.27 | 27.37 | 27.12 | 27.24 | -0.84% | |
| 27.50 | 27.73 | 27.24 | 27.47 | -3.65% | |
| 28.31 | 28.58 | 28.27 | 28.51 | +0.74% | |
| 28.04 | 28.32 | 27.55 | 28.30 | -3.38% | |
| 29.44 | 29.45 | 29.04 | 29.29 | -2.88% | |
| 30.33 | 30.42 | 30.07 | 30.16 | +0.13% | |
| 30.19 | 30.29 | 29.96 | 30.12 | 0.00% | |
| 29.98 | 30.18 | 29.94 | 30.12 | +0.27% | |
| 29.88 | 30.10 | 29.80 | 30.04 | -0.10% | |
| 30.28 | 30.43 | 30.01 | 30.07 | -0.66% | |
| 29.96 | 30.28 | 29.69 | 30.27 | -0.23% | |
| 30.49 | 30.50 | 30.26 | 30.34 | -1.88% | |
| 31.01 | 31.11 | 30.86 | 30.92 | -0.67% | |
| 30.86 | 31.16 | 30.71 | 31.13 | -2.05% | |
| 31.43 | 31.84 | 31.40 | 31.78 | +1.11% | |
| 31.67 | 31.91 | 31.28 | 31.43 | -2.99% | |
| 31.53 | 32.48 | 31.53 | 32.40 | +3.81% | |
| 32.41 | 32.48 | 31.20 | 31.21 | -1.73% | |
| 31.70 | 31.87 | 31.49 | 31.76 | -3.23% | |
| 32.50 | 32.85 | 32.42 | 32.82 | +4.62% | |
| 31.37 | 31.56 | 31.30 | 31.37 | -0.79% | |
| 31.38 | 31.83 | 31.18 | 31.62 | +3.40% | |
| 30.35 | 30.71 | 30.21 | 30.58 | -0.49% | |
| 30.37 | 30.73 | 30.32 | 30.73 | +1.32% | |
| 30.27 | 30.41 | 30.16 | 30.33 | +0.13% | |
| 29.98 | 30.29 | 29.78 | 30.29 | +2.96% | |
| 29.55 | 29.55 | 29.32 | 29.42 | -1.70% | |
| 30.03 | 30.09 | 29.90 | 29.93 | -0.23% | |
| 30.23 | 30.26 | 29.96 | 30.00 | -1.38% | |
| 30.78 | 30.78 | 30.29 | 30.42 | -2.56% | |
| 31.16 | 31.30 | 31.15 | 31.22 | +0.10% | |
| 30.51 | 31.19 | 30.51 | 31.19 | +2.94% | |
| 30.38 | 30.52 | 30.27 | 30.30 | -1.78% | |
| 30.96 | 31.01 | 30.82 | 30.85 | -0.84% | |
| 31.30 | 31.34 | 31.04 | 31.11 | +1.20% | |
| 30.82 | 30.93 | 30.68 | 30.74 | +0.42% | |
| 30.42 | 30.65 | 30.40 | 30.61 | -0.91% | |
| 30.67 | 30.93 | 30.62 | 30.89 | +0.78% | |
| 30.18 | 30.69 | 30.18 | 30.65 | +2.85% | |
| 29.22 | 29.86 | 29.22 | 29.80 | +1.81% | |
| 29.47 | 29.47 | 29.24 | 29.27 | -0.85% | |
| 29.85 | 29.85 | 29.47 | 29.52 | -1.80% | |
| 29.88 | 30.13 | 29.83 | 30.06 | +0.33% | |
| 29.70 | 30.00 | 29.67 | 29.96 | +1.63% | |
| 29.59 | 29.60 | 29.47 | 29.48 | -0.47% | |
| 29.67 | 29.73 | 29.59 | 29.62 | -0.07% | |
| 29.64 | 29.74 | 29.61 | 29.64 | -0.54% | |
| 29.73 | 29.84 | 29.68 | 29.80 | -1.03% | |
| 30.05 | 30.14 | 29.97 | 30.11 | -0.03% | |
| 30.11 | 30.19 | 30.06 | 30.12 | -0.40% | |
| 30.23 | 30.32 | 30.19 | 30.24 | +0.40% | |
| 30.08 | 30.28 | 30.02 | 30.12 | +0.37% | |
| 30.03 | 30.10 | 29.86 | 30.01 | -1.12% | |
| 30.51 | 30.69 | 30.33 | 30.35 | -1.20% | |
| 30.86 | 30.95 | 30.64 | 30.72 | -1.32% | |
| 31.18 | 31.28 | 31.00 | 31.13 | +0.65% | |
| 30.86 | 30.99 | 30.83 | 30.93 | +0.36% | |
| 30.54 | 30.84 | 30.53 | 30.82 | +0.85% | |
| 30.23 | 30.60 | 30.19 | 30.56 | +2.58% | |
| 29.64 | 30.03 | 29.64 | 29.79 | +1.50% | |
| 29.41 | 29.43 | 29.28 | 29.35 | -0.27% | |
| 29.46 | 29.59 | 29.42 | 29.43 | -0.78% | |
| 29.96 | 29.97 | 29.65 | 29.66 | +1.02% | |
| 28.96 | 29.38 | 28.92 | 29.36 | -0.31% | |
| 29.41 | 29.47 | 29.22 | 29.45 | -1.07% | |
| 29.79 | 29.99 | 29.68 | 29.77 | -1.59% | |
| 30.15 | 30.26 | 30.10 | 30.25 | -0.17% | |
| 30.08 | 30.34 | 30.05 | 30.30 | +1.13% | |
| 29.72 | 29.99 | 29.65 | 29.96 | +0.47% | |
| 29.52 | 29.86 | 29.50 | 29.82 | +0.81% | |
| 29.27 | 29.69 | 29.27 | 29.58 | +3.86% | |
| 28.95 | 28.98 | 28.42 | 28.48 | -2.90% | |
| 29.18 | 29.49 | 29.18 | 29.33 | +1.28% | |
| 28.91 | 29.06 | 28.75 | 28.96 | -0.14% | |
| 29.39 | 29.39 | 28.89 | 29.00 | -3.56% | |
| 30.07 | 30.21 | 29.99 | 30.07 | +1.14% | |
| 30.14 | 30.17 | 29.70 | 29.73 | -1.03% | |
| 29.99 | 30.16 | 29.99 | 30.04 | +1.14% | |
| 29.65 | 29.85 | 29.64 | 29.70 | +0.75% | |
| 29.51 | 29.58 | 29.26 | 29.48 | -1.11% | |
| 29.50 | 29.89 | 29.47 | 29.81 | -1.97% | |
| 30.50 | 30.54 | 30.34 | 30.41 | -1.52% | |
| 30.56 | 30.97 | 30.54 | 30.88 | +0.55% | |
| 30.88 | 30.96 | 30.71 | 30.71 | +0.46% | |
| 30.49 | 30.60 | 30.44 | 30.57 | +0.23% | |
| 30.51 | 30.59 | 30.36 | 30.50 | -1.83% | |
| 31.07 | 31.29 | 31.06 | 31.07 | -0.38% | |
| 31.37 | 31.40 | 31.08 | 31.19 | -2.32% | |
| 31.69 | 31.97 | 31.62 | 31.93 | +0.57% | |
| 31.78 | 31.85 | 31.66 | 31.75 | +0.73% | |
| 31.48 | 31.58 | 31.43 | 31.52 | -0.22% | |
| 31.52 | 31.65 | 31.49 | 31.59 | -0.79% | |
| 31.87 | 31.97 | 31.61 | 31.84 | +1.79% | |
| 30.87 | 31.32 | 30.78 | 31.28 | 0.00% | |
| 31.11 | 31.34 | 31.11 | 31.28 | +1.49% | |
| 30.50 | 30.84 | 30.45 | 30.82 | +0.72% | |
| 30.78 | 30.83 | 30.45 | 30.60 | -0.65% | |
| 30.69 | 30.92 | 30.59 | 30.80 | +0.56% | |
| 30.05 | 30.68 | 30.05 | 30.63 | +1.63% | |
| 30.20 | 30.25 | 30.01 | 30.14 | +1.01% | |
| 30.38 | 30.46 | 29.81 | 29.84 | -2.64% | |
| 30.98 | 30.98 | 30.58 | 30.65 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the HMC chart for longer ranges.