>>3 Dividend Stocks for a Richer Retirement<< (sponsored)
Historical Stock Price
ETFs Holding HMC »    HMC Split History »
Home Free Dividend Report HMC Dividend History HMC Historical Stock Prices Preferred Stock Newsletter HMC Options Chain HMC Message Board



Video: Compound Annual Growth Rate (CAGR) Definition
HMC Historical Price Range
Date Open High Low Close Volume
07/06/2026 $29.32 $29.69 $29.26 $29.63 2.26M
07/07/2026 $29.08 $29.13 $28.49 $28.50 1.48M
07/08/2026 $28.04 $28.09 $27.61 $27.73 997.40K
07/09/2026 $27.66 $27.78 $27.50 $27.59 933.50K
07/10/2026 $27.78 $28.06 $27.75 $27.93 872.80K
About Honda Motor
Honda Motor Co Ltd is a Japan-based company principally engaged in the motorcycle business, the automobile business, the financial service business and the life creation business. Co. operates through four business segments. The Motorcycle segment is engaged in the research and development, production and sale of motorcycles, all-terrain vehicles (ATVs), side-by-side vehicles and related parts. The Automobile segment is engaged in the research and development, production and sale of automobiles and related parts. The Financial Service segment is engaged in the sales financing and leasing of its products.
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 July 06, 2026, HMC opened at $29.32, traded as high as $29.69 and as low as $29.26, and closed at $29.63. Trading volume was a total of 2.26M shares. On July 07, 2026, HMC opened at $29.08, traded as high as $29.13 and as low as $28.49, and closed at $28.50. Trading volume was a total of 1.48M shares. On July 08, 2026, HMC opened at $28.04, traded as high as $28.09 and as low as $27.61, and closed at $27.73. Trading volume was a total of 997.40K shares. On July 09, 2026, HMC opened at $27.66, traded as high as $27.78 and as low as $27.50, and closed at $27.59. Trading volume was a total of 933.50K shares. On July 10, 2026, HMC opened at $27.78, traded as high as $28.06 and as low as $27.75, and closed at $27.93. Trading volume was a total of 872.80K 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: 07/14/2016
End date: 07/10/2026
Start price/share: $25.93
End price/share: $27.93
Starting shares: 385.65
Ending shares: 500.24
Dividends reinvested/share: $7.66
Total return: 39.72%
Average Annual Total Return: 3.40%
Starting investment: $10,000.00
Ending investment: $13,967.73
Years: 9.99
 
Growth of $10,000.00
Without Dividends Reinvested
Start date: 07/14/2016
End date: 07/10/2026
Start price/share: $25.93
End price/share: $27.93
Dividends collected/share: $7.66
Total return: 37.26%
Average Annual Total Return: 3.22%
Starting investment: $10,000.00
Ending investment: $13,726.60
Years: 9.99
HMC Historical Closing Prices
Date Close
07/06/2026$29.63
07/07/2026$28.50
07/08/2026$27.73
07/09/2026$27.59
07/10/2026$27.93
Consumer Historical Prices
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

Email EnvelopeFree HMC Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

HMC Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2026, 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.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
⤹


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.2%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.2%.