Historical Stock Price
ETFs Holding HMC »    HMC Split History »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
05/22/2020 $23.66 $23.70 $23.43 $23.61 709.70K
05/26/2020 $25.42 $26.02 $25.40 $25.99 3.94M
05/27/2020 $26.45 $26.68 $26.33 $26.57 2.30M
05/28/2020 $26.85 $27.08 $26.76 $26.86 3.80M
05/29/2020 $25.98 $26.16 $25.76 $26.05 1.04M
Honda Motor is engaged in the manufacture and sale of motorcycles, automobiles and power products. Motorcycle Business segment is engaged in the manufacture, sale and related service of motorcycles, all-terrain vehicles (ATV), side-by-sides (SxS) and relevant parts. Automobile Business segment is engaged in the manufacture, sale and related service of automobiles and relevant parts. Financial Services business segment is engaged in the provision of financial services including retail loan sand leasing of Honda products. Power product and other businesses is engaged in the manufacture and sale of power products and relevant parts.
HMC historical stock prices picture
Honda Motor (HMC) has the following price history information. Looking back at HMC historical stock prices for the last five trading days, on May 22, 2020, HMC opened at $23.66, traded as high as $23.70 and as low as $23.43, and closed at $23.61. Trading volume was a total of 709.70K shares. On May 26, 2020, HMC opened at $25.42, traded as high as $26.02 and as low as $25.40, and closed at $25.99. Trading volume was a total of 3.94M shares. On May 27, 2020, HMC opened at $26.45, traded as high as $26.68 and as low as $26.33, and closed at $26.57. Trading volume was a total of 2.30M shares. On May 28, 2020, HMC opened at $26.85, traded as high as $27.08 and as low as $26.76, and closed at $26.86. Trading volume was a total of 3.80M shares. On May 29, 2020, HMC opened at $25.98, traded as high as $26.16 and as low as $25.76, and closed at $26.05. Trading volume was a total of 1.04M shares.

HMC Historical Stock Prices By Date:

HMC historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Honda Motor shares, starting with a $10,000 purchase of HMC, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 06/01/2010
End date: 05/29/2020
Start price/share: $30.04
End price/share: $26.05
Starting shares: 332.89
Ending shares: 334.47
Dividends reinvested/share: $0.20
Total return: -12.87%
Average Annual Total Return: -1.37%
Starting investment: $10,000.00
Ending investment: $8,711.45
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 06/01/2010
End date: 05/29/2020
Start price/share: $30.04
End price/share: $26.05
Dividends collected/share: $0.20
Total return: -12.63%
Average Annual Total Return: -1.34%
Starting investment: $10,000.00
Ending investment: $8,737.98
Years: 10.00
Date Close
05/22/2020$23.61
05/26/2020$25.99
05/27/2020$26.57
05/28/2020$26.86
05/29/2020$26.05
HMC is categorized under the Consumer sector; below are some other companies in the same sector:

HOFT Historical Stock Prices
HOG Historical Stock Prices
HOME Historical Stock Prices
HON Historical Stock Prices
HRG Historical Stock Prices
HRL Historical Stock Prices
HSH Historical Stock Prices
HSY Historical Stock Prices
HWG Historical Stock Prices
HY Historical Stock Prices

HMC Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2020, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.