Honda Motor Co., Ltd.
HMCNYSEConsumer Cyclical● Active
$26.70
$-1.23(-4.40%)
Market Cap$34.6B
P/E Ratio—
52W High$34.89
52W Low$23.25
Honda Motor Co., Ltd.（HMC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
hmc · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$37.90
Mar 22, 2024
-29.6% from here
5-Year Low5Y
$21.44
Oct 21, 2022
+24.5% from low
IPO Priceadj.
$1.08
Mar 17, 1980
+2.4K% since IPO
1 Year Ago
$29.20
Jun 9, 2025
-8.6% in 1Y
5 Years Ago
$32.87
Jun 8, 2021
-18.8% in 5Y
10 Years Ago
$27.35
Jun 8, 2016
-2.4% in 10Y
Historical Price Data · HMC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $27.26 | $27.26 | $26.58 | $26.70 | $26.70 | 1.8M | -2.05% |
| Jun 4, 2026 | $28.10 | $28.25 | $27.90 | $27.93 | $27.93 | 2.6M | -0.60% |
| Jun 3, 2026 | $27.71 | $27.98 | $27.54 | $27.71 | $27.71 | 2.7M | +0.00% |
| Jun 2, 2026 | $26.30 | $26.71 | $26.14 | $26.48 | $26.48 | 2.1M | +0.68% |
| Jun 1, 2026 | $26.29 | $26.30 | $26.09 | $26.24 | $26.24 | 1.8M | -0.19% |
| May 29, 2026 | $27.28 | $27.32 | $26.95 | $26.99 | $26.99 | 1.9M | -1.06% |
| May 28, 2026 | $26.95 | $27.38 | $26.95 | $27.29 | $27.29 | 1.7M | +1.26% |
| May 27, 2026 | $26.66 | $26.93 | $26.64 | $26.88 | $26.88 | 1.3M | +0.83% |
| May 26, 2026 | $26.57 | $26.62 | $26.40 | $26.42 | $26.42 | 1.6M | -0.56% |
| May 22, 2026 | $26.39 | $26.61 | $26.30 | $26.47 | $26.47 | 1.4M | +0.30% |
| May 21, 2026 | $25.95 | $26.41 | $25.90 | $26.26 | $26.26 | 2.7M | +1.19% |
| May 20, 2026 | $25.47 | $25.91 | $25.40 | $25.87 | $25.87 | 1.9M | +1.57% |
| May 19, 2026 | $25.18 | $25.46 | $25.12 | $25.32 | $25.32 | 2.1M | +0.56% |
| May 18, 2026 | $25.53 | $25.61 | $25.10 | $25.21 | $25.21 | 4.4M | -1.25% |
| May 15, 2026 | $26.45 | $26.66 | $26.17 | $26.18 | $26.18 | 3.6M | -1.02% |
| May 14, 2026 | $24.97 | $25.81 | $24.92 | $25.67 | $25.67 | 2.7M | +2.80% |
| May 13, 2026 | $24.12 | $24.52 | $24.12 | $24.37 | $24.37 | 2.0M | +1.04% |
| May 12, 2026 | $23.98 | $24.12 | $23.80 | $24.11 | $24.11 | 1.8M | +0.54% |
| May 11, 2026 | $24.02 | $24.10 | $23.95 | $23.98 | $23.98 | 1.9M | -0.17% |
| May 8, 2026 | $24.22 | $24.54 | $24.22 | $24.51 | $24.51 | 1.4M | +1.20% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · HMC
Jan 1 → Dec 31 · 6 years2026-10.1%$29.70 → $26.70
-10.1%
2025+3.1%$28.59 → $29.48
+3.1%
2024-7.0%$30.69 → $28.55
-7.0%
2023+33.9%$23.09 → $30.91
+33.9%
2022-20.1%$28.62 → $22.86
-20.1%
2021-13.7%$32.95 → $28.45
-13.7%
Best Year2023 · +33.9%
Worst Year2022 · -20.1%
Positive Years2 / 6
Avg Annual Return-2.3%
6Y Total Return-19.0%
6Y CAGR~-3.4% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$246.03+0.00%
Mkt Cap $2.65T
Tesla, Inc.
TSLA
$391.00+0.00%
Mkt Cap $1.47T
The Home Depot, Inc.
HD
$310.78+0.00%
Mkt Cap $309.9B
Alibaba Group Holding Limited
BABA
$121.06+0.00%
Mkt Cap $282.5B
Toyota Motor Corporation
TM
$177.16+0.00%
Mkt Cap $230.9B
McDonald's Corporation
MCD
$279.84+0.00%
Mkt Cap $198.8B
The TJX Companies, Inc.
TJX
$160.71+0.00%
Mkt Cap $177.5B
Booking Holdings Inc.
BKNG
$165.84+0.00%
Mkt Cap $128.5B
PDD Holdings Inc.
PDD
$85.07+0.00%
Mkt Cap $119.4B
Lowe's Companies, Inc.
LOW
$210.74+0.00%
Mkt Cap $118.2BWhat If You Invested in HMC?
If you invested $1,000 in HMC 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$976
Total Return-2.4%
CAGR~-0.2% / yr
Profit$-24
Based on Jun 8, 2016 · $27.35Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Honda Motor Co., Ltd.（HMC）所属板块为 Consumer Cyclical，主要交易场所为 NYSE。本页行情快照中的最近价为 $26.70。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
HMC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
HMC 历史股价FMP 日线复权 OHLCV