Honda Motor Co Ltd (HMC) stock
HMCNYSEMotor Vehicles & Passenger Car BodiesFiscal year ends March 31Also trades as HNDAF
$33.96+0.07 (+0.21%)
Close on Oct 30, 2026Market cap $46.59BP/E –Yield –
Price history
Honda Motor share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$33.96
+0.21% on the day
52-week range
$23.25 – $34.64
-2.0% from the high
Change over 52 weeks
+9.3%
From $31.07 on Oct 30, 2025
Average volume
1.05M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $33.85 | $34.05 | $33.85 | $33.96 | +0.21% | 768,743 |
| Oct 29, 2026 | $33.59 | $34.03 | $33.45 | $33.89 | +0.62% | 660,578 |
| Oct 28, 2026 | $33.78 | $33.79 | $33.36 | $33.68 | -1.14% | 788,290 |
| Oct 27, 2026 | $33.91 | $34.19 | $33.84 | $34.07 | -0.84% | 680,840 |
| Oct 26, 2026 | $34.25 | $34.61 | $34.23 | $34.36 | +0.61% | 749,405 |
| Oct 23, 2026 | $34.10 | $34.21 | $33.69 | $34.15 | -1.24% | 1,419,480 |
| Oct 22, 2026 | $34.02 | $34.64 | $33.96 | $34.58 | +1.80% | 875,085 |
| Oct 21, 2026 | $34.18 | $34.30 | $33.85 | $33.97 | -0.82% | 821,609 |
| Oct 20, 2026 | $34.09 | $34.44 | $34.02 | $34.25 | +0.56% | 782,454 |
| Oct 19, 2026 | $34.07 | $34.19 | $34.01 | $34.06 | -0.64% | 578,092 |
| Oct 16, 2026 | $34.22 | $34.56 | $34.11 | $34.28 | +0.65% | 925,100 |
| Oct 15, 2026 | $33.80 | $34.18 | $33.75 | $34.06 | +1.82% | 825,990 |
| Oct 14, 2026 | $33.44 | $33.54 | $33.30 | $33.45 | +0.36% | 708,438 |
| Oct 13, 2026 | $33.13 | $33.41 | $33.13 | $33.33 | +2.05% | 823,413 |
| Oct 12, 2026 | $32.73 | $32.81 | $32.65 | $32.66 | -0.12% | 539,880 |
| Oct 9, 2026 | $32.60 | $32.89 | $32.60 | $32.70 | +0.68% | 793,965 |
| Oct 8, 2026 | $32.18 | $32.55 | $32.11 | $32.48 | +2.56% | 1,251,319 |
| Oct 7, 2026 | $31.67 | $31.74 | $31.50 | $31.67 | -0.44% | 1,113,023 |
| Oct 6, 2026 | $31.92 | $31.96 | $31.70 | $31.81 | +0.09% | 1,231,189 |
| Oct 5, 2026 | $31.74 | $32.03 | $31.71 | $31.78 | +1.37% | 1,693,081 |
| Oct 2, 2026 | $31.63 | $31.74 | $31.21 | $31.35 | -0.85% | 1,396,754 |
| Oct 1, 2026 | $31.91 | $31.99 | $31.43 | $31.62 | +0.06% | 1,732,531 |
| Sep 30, 2026 | $32.10 | $32.18 | $31.60 | $31.60 | -1.53% | 658,190 |
| Sep 29, 2026 | $32.26 | $32.40 | $32.08 | $32.09 | -1.23% | 554,288 |
| Sep 28, 2026 | $32.72 | $32.77 | $32.43 | $32.49 | -1.34% | 534,902 |
| Sep 25, 2026 | $33.00 | $33.10 | $32.64 | $32.93 | +2.30% | 871,425 |
| Sep 24, 2026 | $32.65 | $32.70 | $32.07 | $32.19 | +0.12% | 1,664,155 |
| Sep 23, 2026 | $32.41 | $32.51 | $32.11 | $32.15 | -0.83% | 714,883 |
| Sep 22, 2026 | $32.58 | $32.64 | $32.42 | $32.42 | -0.34% | 640,115 |
| Sep 21, 2026 | $32.66 | $32.73 | $32.42 | $32.53 | +1.02% | 1,496,922 |
| Sep 18, 2026 | $32.32 | $32.35 | $32.05 | $32.20 | -1.01% | 905,828 |
| Sep 17, 2026 | $32.80 | $33.06 | $32.52 | $32.53 | +1.31% | 989,316 |
| Sep 16, 2026 | $32.57 | $32.60 | $31.97 | $32.11 | -0.31% | 1,114,284 |
| Sep 15, 2026 | $32.38 | $32.38 | $32.20 | $32.21 | -0.86% | 439,927 |
| Sep 14, 2026 | $32.50 | $32.62 | $32.15 | $32.49 | -0.09% | 506,884 |
| Sep 11, 2026 | $32.50 | $32.71 | $32.48 | $32.52 | +2.85% | 650,431 |
| Sep 10, 2026 | $31.54 | $31.80 | $31.51 | $31.62 | +1.02% | 591,377 |
| Sep 9, 2026 | $31.50 | $31.78 | $31.29 | $31.30 | +0.77% | 776,962 |
| Sep 8, 2026 | $31.55 | $31.66 | $31.05 | $31.06 | -4.93% | 767,196 |
| Sep 4, 2026 | $32.54 | $32.73 | $32.36 | $32.67 | -1.12% | 712,759 |
| Sep 3, 2026 | $32.90 | $33.11 | $32.84 | $33.04 | +1.85% | 895,238 |
| Sep 2, 2026 | $31.93 | $32.49 | $31.93 | $32.44 | +1.28% | 833,802 |
| Sep 1, 2026 | $32.16 | $32.27 | $31.99 | $32.03 | +0.22% | 742,822 |
| Aug 31, 2026 | $32.00 | $32.23 | $31.93 | $31.96 | +0.31% | 743,021 |
| Aug 28, 2026 | $31.97 | $32.12 | $31.73 | $31.86 | +1.69% | 692,870 |
| Aug 27, 2026 | $31.26 | $31.50 | $31.09 | $31.33 | -0.25% | 770,411 |
| Aug 26, 2026 | $31.65 | $31.65 | $31.39 | $31.41 | -1.23% | 825,950 |
| Aug 25, 2026 | $32.02 | $32.02 | $31.61 | $31.80 | -2.42% | 762,079 |
| Aug 24, 2026 | $32.92 | $32.92 | $32.56 | $32.59 | -2.34% | 1,079,959 |
| Aug 21, 2026 | $33.00 | $33.45 | $33.00 | $33.37 | +2.36% | 1,096,231 |
| Aug 20, 2026 | $32.60 | $32.80 | $32.44 | $32.60 | +2.16% | 1,049,822 |
| Aug 19, 2026 | $31.56 | $32.00 | $31.51 | $31.91 | -0.13% | 787,069 |
| Aug 18, 2026 | $32.00 | $32.23 | $31.95 | $31.95 | +0.16% | 895,585 |
| Aug 17, 2026 | $31.81 | $31.96 | $31.77 | $31.90 | +1.01% | 875,510 |
| Aug 14, 2026 | $31.32 | $31.58 | $31.20 | $31.58 | +1.22% | 756,759 |
| Aug 13, 2026 | $31.30 | $31.30 | $31.04 | $31.20 | -0.35% | 565,912 |
| Aug 12, 2026 | $31.40 | $31.43 | $31.05 | $31.31 | -1.23% | 964,928 |
| Aug 11, 2026 | $31.61 | $31.78 | $31.57 | $31.70 | -0.06% | 891,788 |
| Aug 10, 2026 | $31.67 | $31.77 | $31.56 | $31.72 | -0.31% | 1,207,263 |
| Aug 7, 2026 | $31.76 | $31.97 | $31.59 | $31.82 | +3.55% | 1,864,907 |
| Aug 6, 2026 | $30.84 | $30.92 | $30.69 | $30.73 | +0.42% | 1,245,359 |
| Aug 5, 2026 | $31.53 | $31.89 | $30.52 | $30.60 | +1.59% | 1,756,006 |
| Aug 4, 2026 | $29.92 | $30.24 | $29.69 | $30.12 | +1.76% | 1,394,338 |
| Aug 3, 2026 | $30.03 | $30.09 | $29.59 | $29.60 | -1.69% | 1,230,448 |
| Jul 31, 2026 | $30.64 | $30.64 | $29.91 | $30.11 | -1.99% | 1,204,977 |
| Jul 30, 2026 | $30.61 | $30.80 | $30.43 | $30.72 | +0.13% | 1,151,109 |
| Jul 29, 2026 | $30.80 | $31.06 | $30.62 | $30.68 | +1.32% | 1,746,531 |
| Jul 28, 2026 | $29.43 | $30.39 | $29.43 | $30.28 | +3.95% | 1,855,253 |
| Jul 27, 2026 | $28.92 | $29.18 | $28.86 | $29.13 | +3.44% | 1,493,159 |
| Jul 24, 2026 | $28.11 | $28.31 | $28.07 | $28.16 | +0.61% | 869,213 |
| Jul 23, 2026 | $28.35 | $28.56 | $27.92 | $27.99 | -1.89% | 1,023,205 |
| Jul 22, 2026 | $28.62 | $28.68 | $28.49 | $28.53 | -0.11% | 707,298 |
| Jul 21, 2026 | $28.51 | $28.65 | $28.42 | $28.56 | +1.38% | 1,131,970 |
| Jul 20, 2026 | $28.30 | $28.50 | $28.14 | $28.17 | +0.04% | 682,043 |
| Jul 17, 2026 | $28.31 | $28.35 | $28.11 | $28.16 | -2.12% | 982,578 |
| Jul 16, 2026 | $28.60 | $28.85 | $28.60 | $28.77 | +3.16% | 995,515 |
| Jul 15, 2026 | $27.95 | $27.96 | $27.70 | $27.89 | -0.71% | 846,246 |
| Jul 14, 2026 | $28.02 | $28.20 | $28.01 | $28.09 | +0.90% | 899,170 |
| Jul 13, 2026 | $27.85 | $28.01 | $27.73 | $27.84 | -0.32% | 909,644 |
| Jul 10, 2026 | $27.78 | $28.06 | $27.75 | $27.93 | +1.23% | 872,845 |
| Jul 9, 2026 | $27.66 | $27.78 | $27.50 | $27.59 | -0.50% | 933,612 |
| Jul 8, 2026 | $28.04 | $28.09 | $27.61 | $27.73 | -2.70% | 997,423 |
| Jul 7, 2026 | $29.08 | $29.13 | $28.49 | $28.50 | -3.81% | 1,483,928 |
| Jul 6, 2026 | $29.32 | $29.69 | $29.26 | $29.63 | +5.75% | 2,263,352 |
| Jul 2, 2026 | $28.25 | $28.40 | $27.91 | $28.02 | +2.79% | 3,395,893 |
| Jul 1, 2026 | $27.14 | $27.38 | $27.00 | $27.26 | +0.55% | 1,804,452 |
| Jun 30, 2026 | $27.16 | $27.29 | $26.97 | $27.11 | -0.62% | 3,005,833 |
| Jun 29, 2026 | $27.11 | $27.34 | $27.06 | $27.28 | +1.68% | 1,613,764 |
| Jun 26, 2026 | $26.67 | $27.01 | $26.67 | $26.83 | +2.64% | 1,214,996 |
| Jun 25, 2026 | $26.08 | $26.32 | $26.00 | $26.14 | +1.48% | 980,096 |
| Jun 24, 2026 | $25.59 | $25.92 | $25.59 | $25.76 | +0.70% | 2,120,728 |
| Jun 23, 2026 | $25.71 | $25.75 | $25.55 | $25.58 | -1.58% | 3,653,976 |
| Jun 22, 2026 | $26.26 | $26.44 | $25.94 | $25.99 | -1.03% | 2,157,666 |
| Jun 18, 2026 | $26.36 | $26.42 | $26.22 | $26.26 | +0.27% | 2,540,938 |
| Jun 17, 2026 | $26.54 | $26.71 | $26.17 | $26.19 | -2.46% | 2,377,477 |
| Jun 16, 2026 | $26.75 | $26.98 | $26.74 | $26.85 | -0.44% | 1,508,405 |
| Jun 15, 2026 | $27.24 | $27.36 | $26.96 | $26.97 | +2.00% | 1,978,130 |
| Jun 12, 2026 | $26.55 | $26.56 | $26.35 | $26.44 | -2.33% | 1,388,991 |
| Jun 11, 2026 | $26.50 | $27.14 | $26.48 | $27.07 | +3.68% | 2,493,782 |
| Jun 10, 2026 | $26.63 | $26.73 | $26.11 | $26.11 | -2.25% | 1,889,554 |
| Jun 9, 2026 | $27.04 | $27.13 | $26.45 | $26.71 | -0.96% | 2,711,253 |
| Jun 8, 2026 | $27.04 | $27.28 | $26.92 | $26.97 | +1.01% | 2,325,037 |
| Jun 5, 2026 | $27.26 | $27.26 | $26.58 | $26.70 | -4.40% | 1,825,911 |
| Jun 4, 2026 | $28.10 | $28.25 | $27.90 | $27.93 | +0.79% | 2,597,933 |
| Jun 3, 2026 | $27.71 | $27.98 | $27.54 | $27.71 | +4.65% | 2,731,876 |
| Jun 2, 2026 | $26.30 | $26.71 | $26.14 | $26.48 | +0.91% | 2,123,651 |
| Jun 1, 2026 | $26.29 | $26.30 | $26.09 | $26.24 | -2.78% | 1,794,348 |
| May 29, 2026 | $27.28 | $27.32 | $26.95 | $26.99 | -1.10% | 1,901,245 |
| May 28, 2026 | $26.95 | $27.38 | $26.95 | $27.29 | +1.53% | 1,661,462 |
| May 27, 2026 | $26.66 | $26.93 | $26.64 | $26.88 | +1.74% | 1,295,538 |
| May 26, 2026 | $26.57 | $26.62 | $26.40 | $26.42 | -0.19% | 1,590,426 |
| May 22, 2026 | $26.39 | $26.61 | $26.30 | $26.47 | +0.80% | 1,410,478 |
| May 21, 2026 | $25.95 | $26.41 | $25.90 | $26.26 | +1.51% | 2,717,233 |
| May 20, 2026 | $25.47 | $25.91 | $25.40 | $25.87 | +2.17% | 1,871,302 |
| May 19, 2026 | $25.18 | $25.46 | $25.12 | $25.32 | +0.44% | 2,130,929 |
| May 18, 2026 | $25.53 | $25.61 | $25.10 | $25.21 | -3.71% | 4,381,742 |
| May 15, 2026 | $26.45 | $26.66 | $26.17 | $26.18 | +1.99% | 3,564,267 |
| May 14, 2026 | $24.97 | $25.81 | $24.92 | $25.67 | +5.33% | 2,703,300 |
| May 13, 2026 | $24.12 | $24.52 | $24.12 | $24.37 | +1.08% | 1,978,797 |
| May 12, 2026 | $23.98 | $24.12 | $23.80 | $24.11 | +0.54% | 1,846,569 |
| May 11, 2026 | $24.02 | $24.10 | $23.95 | $23.98 | -2.16% | 1,868,660 |
| May 8, 2026 | $24.22 | $24.54 | $24.22 | $24.51 | +1.87% | 1,414,820 |
| May 7, 2026 | $24.36 | $24.36 | $24.01 | $24.06 | -2.63% | 1,741,174 |
| May 6, 2026 | $24.63 | $24.81 | $24.55 | $24.71 | +2.28% | 1,411,308 |
| May 5, 2026 | $23.94 | $24.24 | $23.89 | $24.16 | +1.26% | 1,074,237 |
| May 4, 2026 | $24.10 | $24.21 | $23.83 | $23.86 | -0.95% | 1,377,333 |
| May 1, 2026 | $24.26 | $24.29 | $24.05 | $24.09 | -1.03% | 1,217,492 |
| Apr 30, 2026 | $23.96 | $24.42 | $23.89 | $24.34 | +1.42% | 2,369,028 |
| Apr 29, 2026 | $24.17 | $24.17 | $23.94 | $24.00 | -0.83% | 1,227,545 |
| Apr 28, 2026 | $24.36 | $24.36 | $24.07 | $24.20 | -0.70% | 1,187,150 |
| Apr 27, 2026 | $24.34 | $24.48 | $24.28 | $24.37 | +0.12% | 1,554,523 |
| Apr 24, 2026 | $24.41 | $24.41 | $24.19 | $24.34 | -0.57% | 1,379,543 |
| Apr 23, 2026 | $24.60 | $24.70 | $24.26 | $24.48 | -0.57% | 1,745,484 |
| Apr 22, 2026 | $24.95 | $24.96 | $24.58 | $24.62 | -1.28% | 1,753,373 |
| Apr 21, 2026 | $25.33 | $25.33 | $24.92 | $24.94 | -1.66% | 1,948,287 |
| Apr 20, 2026 | $25.31 | $25.39 | $25.23 | $25.36 | +1.44% | 1,681,096 |
| Apr 17, 2026 | $24.82 | $25.41 | $24.71 | $25.00 | +2.63% | 2,399,668 |
| Apr 16, 2026 | $24.46 | $24.61 | $24.23 | $24.36 | +0.41% | 2,326,265 |
| Apr 15, 2026 | $24.33 | $24.41 | $24.22 | $24.26 | +0.41% | 1,573,809 |
| Apr 14, 2026 | $24.20 | $24.34 | $24.08 | $24.16 | -0.17% | 2,175,336 |
| Apr 13, 2026 | $23.67 | $24.25 | $23.59 | $24.20 | +0.67% | 3,115,347 |
| Apr 10, 2026 | $24.23 | $24.28 | $24.01 | $24.04 | -1.35% | 1,433,628 |
| Apr 9, 2026 | $24.09 | $24.40 | $23.97 | $24.37 | -0.53% | 1,704,254 |
| Apr 8, 2026 | $24.44 | $24.68 | $24.35 | $24.50 | +4.30% | 3,112,676 |
| Apr 7, 2026 | $23.61 | $23.61 | $23.25 | $23.49 | -1.47% | 3,167,525 |
| Apr 6, 2026 | $23.87 | $23.99 | $23.77 | $23.84 | -1.28% | 1,374,049 |
| Apr 2, 2026 | $23.90 | $24.24 | $23.78 | $24.15 | -0.66% | 2,187,293 |
| Apr 1, 2026 | $24.46 | $24.56 | $24.27 | $24.31 | 0.00% | 1,403,318 |
| Mar 31, 2026 | $23.88 | $24.41 | $23.83 | $24.31 | +2.79% | 1,888,080 |
| Mar 30, 2026 | $24.27 | $24.38 | $23.62 | $23.65 | -2.83% | 1,433,793 |
| Mar 27, 2026 | $24.89 | $24.95 | $24.31 | $24.34 | -0.98% | 1,246,518 |
| Mar 26, 2026 | $24.69 | $24.95 | $24.56 | $24.58 | -0.77% | 1,006,176 |
| Mar 25, 2026 | $24.93 | $25.00 | $24.64 | $24.77 | -0.04% | 1,517,205 |
| Mar 24, 2026 | $24.58 | $24.97 | $24.58 | $24.78 | +0.16% | 1,821,349 |
| Mar 23, 2026 | $24.81 | $24.93 | $24.59 | $24.74 | +2.57% | 1,383,464 |
| Mar 20, 2026 | $24.67 | $24.67 | $24.08 | $24.12 | -1.99% | 1,803,277 |
| Mar 19, 2026 | $24.41 | $24.77 | $24.33 | $24.61 | -0.81% | 1,854,401 |
| Mar 18, 2026 | $25.08 | $25.28 | $24.80 | $24.81 | -2.63% | 1,455,759 |
| Mar 17, 2026 | $25.61 | $25.81 | $25.48 | $25.48 | -0.86% | 2,217,942 |
| Mar 16, 2026 | $25.66 | $25.79 | $25.52 | $25.70 | -0.31% | 2,309,309 |
| Mar 13, 2026 | $25.95 | $26.04 | $25.77 | $25.78 | -1.19% | 2,287,187 |
| Mar 12, 2026 | $25.93 | $26.11 | $25.72 | $26.09 | -5.27% | 3,900,673 |
| Mar 11, 2026 | $27.75 | $27.91 | $27.36 | $27.54 | -1.25% | 2,108,755 |
| Mar 10, 2026 | $28.07 | $28.30 | $27.84 | $27.89 | +0.07% | 1,989,881 |
| Mar 9, 2026 | $27.49 | $27.96 | $27.28 | $27.87 | +2.31% | 2,123,213 |
| Mar 6, 2026 | $27.27 | $27.37 | $27.12 | $27.24 | -0.84% | 1,136,907 |
| Mar 5, 2026 | $27.50 | $27.73 | $27.24 | $27.47 | -3.65% | 2,623,642 |
| Mar 4, 2026 | $28.31 | $28.58 | $28.27 | $28.51 | +0.74% | 1,164,167 |
| Mar 3, 2026 | $28.04 | $28.32 | $27.55 | $28.30 | -3.38% | 2,038,515 |
| Mar 2, 2026 | $29.44 | $29.45 | $29.04 | $29.29 | -2.88% | 1,967,279 |
| Feb 27, 2026 | $30.33 | $30.42 | $30.07 | $30.16 | +0.13% | 677,205 |
| Feb 26, 2026 | $30.19 | $30.29 | $29.96 | $30.12 | 0.00% | 790,953 |
| Feb 25, 2026 | $29.98 | $30.18 | $29.94 | $30.12 | +0.27% | 697,518 |
| Feb 24, 2026 | $29.88 | $30.10 | $29.80 | $30.04 | -0.10% | 856,705 |
| Feb 23, 2026 | $30.28 | $30.43 | $30.01 | $30.07 | -0.66% | 575,708 |
| Feb 20, 2026 | $29.96 | $30.28 | $29.69 | $30.27 | -0.23% | 926,702 |
| Feb 19, 2026 | $30.49 | $30.50 | $30.26 | $30.34 | -1.88% | 740,716 |
| Feb 18, 2026 | $31.01 | $31.11 | $30.86 | $30.92 | -0.67% | 816,122 |
| Feb 17, 2026 | $30.86 | $31.16 | $30.71 | $31.13 | -2.05% | 926,958 |
| Feb 13, 2026 | $31.43 | $31.84 | $31.40 | $31.78 | +1.11% | 789,218 |
| Feb 12, 2026 | $31.67 | $31.91 | $31.28 | $31.43 | -2.99% | 1,138,281 |
| Feb 11, 2026 | $31.53 | $32.48 | $31.53 | $32.40 | +3.81% | 1,336,036 |
| Feb 10, 2026 | $32.41 | $32.48 | $31.20 | $31.21 | -1.73% | 1,588,744 |
| Feb 9, 2026 | $31.70 | $31.87 | $31.49 | $31.76 | -3.23% | 1,680,975 |
| Feb 6, 2026 | $32.50 | $32.85 | $32.42 | $32.82 | +4.62% | 1,506,415 |
| Feb 5, 2026 | $31.37 | $31.56 | $31.30 | $31.37 | -0.79% | 1,431,445 |
| Feb 4, 2026 | $31.38 | $31.83 | $31.18 | $31.62 | +3.40% | 1,726,649 |
| Feb 3, 2026 | $30.35 | $30.71 | $30.21 | $30.58 | -0.49% | 1,507,402 |
| Feb 2, 2026 | $30.37 | $30.73 | $30.32 | $30.73 | +1.32% | 1,227,375 |
| Jan 30, 2026 | $30.27 | $30.41 | $30.16 | $30.33 | +0.13% | 858,480 |
| Jan 29, 2026 | $29.98 | $30.29 | $29.78 | $30.29 | +2.96% | 1,391,346 |
| Jan 28, 2026 | $29.55 | $29.55 | $29.32 | $29.42 | -1.70% | 1,301,784 |
| Jan 27, 2026 | $30.03 | $30.09 | $29.90 | $29.93 | -0.23% | 877,673 |
| Jan 26, 2026 | $30.23 | $30.26 | $29.96 | $30.00 | -1.38% | 822,164 |
| Jan 23, 2026 | $30.78 | $30.78 | $30.29 | $30.42 | -2.56% | 1,039,244 |
| Jan 22, 2026 | $31.16 | $31.30 | $31.15 | $31.22 | +0.10% | 638,616 |
| Jan 21, 2026 | $30.51 | $31.19 | $30.51 | $31.19 | +2.94% | 1,257,090 |
| Jan 20, 2026 | $30.38 | $30.52 | $30.27 | $30.30 | -1.78% | 849,848 |
| Jan 16, 2026 | $30.96 | $31.01 | $30.82 | $30.85 | -0.84% | 854,972 |
| Jan 15, 2026 | $31.30 | $31.34 | $31.04 | $31.11 | +1.20% | 740,649 |
| Jan 14, 2026 | $30.82 | $30.93 | $30.68 | $30.74 | +0.42% | 780,096 |
| Jan 13, 2026 | $30.42 | $30.65 | $30.40 | $30.61 | -0.91% | 1,553,678 |
| Jan 12, 2026 | $30.67 | $30.93 | $30.62 | $30.89 | +0.78% | 993,282 |
| Jan 9, 2026 | $30.18 | $30.69 | $30.18 | $30.65 | +2.85% | 1,528,330 |
| Jan 8, 2026 | $29.22 | $29.86 | $29.22 | $29.80 | +1.81% | 1,240,659 |
| Jan 7, 2026 | $29.47 | $29.47 | $29.24 | $29.27 | -0.85% | 897,437 |
| Jan 6, 2026 | $29.85 | $29.85 | $29.47 | $29.52 | -1.80% | 1,458,483 |
| Jan 5, 2026 | $29.88 | $30.13 | $29.83 | $30.06 | +0.33% | 1,203,626 |
| Jan 2, 2026 | $29.70 | $30.00 | $29.67 | $29.96 | +1.63% | 1,640,260 |
| Dec 31, 2025 | $29.59 | $29.60 | $29.47 | $29.48 | -0.47% | 669,254 |
| Dec 30, 2025 | $29.67 | $29.73 | $29.59 | $29.62 | -0.07% | 770,890 |
| Dec 29, 2025 | $29.64 | $29.74 | $29.61 | $29.64 | -0.54% | 1,321,509 |
| Dec 26, 2025 | $29.73 | $29.84 | $29.68 | $29.80 | -1.03% | 1,117,317 |
| Dec 24, 2025 | $30.05 | $30.14 | $29.97 | $30.11 | -0.03% | 515,787 |
| Dec 23, 2025 | $30.11 | $30.19 | $30.06 | $30.12 | -0.40% | 674,925 |
| Dec 22, 2025 | $30.23 | $30.32 | $30.19 | $30.24 | +0.40% | 753,963 |
| Dec 19, 2025 | $30.08 | $30.28 | $30.02 | $30.12 | +0.37% | 1,266,597 |
| Dec 18, 2025 | $30.03 | $30.10 | $29.86 | $30.01 | -1.12% | 1,751,900 |
| Dec 17, 2025 | $30.51 | $30.69 | $30.33 | $30.35 | -1.20% | 756,259 |
| Dec 16, 2025 | $30.86 | $30.95 | $30.64 | $30.72 | -1.32% | 698,174 |
| Dec 15, 2025 | $31.18 | $31.28 | $31.00 | $31.13 | +0.65% | 893,438 |
| Dec 12, 2025 | $30.86 | $30.99 | $30.83 | $30.93 | +0.36% | 1,039,522 |
| Dec 11, 2025 | $30.54 | $30.84 | $30.53 | $30.82 | +0.85% | 1,109,814 |
| Dec 10, 2025 | $30.23 | $30.60 | $30.19 | $30.56 | +2.58% | 1,238,474 |
| Dec 9, 2025 | $29.64 | $30.03 | $29.64 | $29.79 | +1.50% | 1,592,561 |
| Dec 8, 2025 | $29.41 | $29.43 | $29.28 | $29.35 | -0.27% | 1,104,401 |
| Dec 5, 2025 | $29.46 | $29.59 | $29.42 | $29.43 | -0.78% | 1,191,055 |
| Dec 4, 2025 | $29.96 | $29.97 | $29.65 | $29.66 | +1.02% | 919,003 |
| Dec 3, 2025 | $28.96 | $29.38 | $28.92 | $29.36 | -0.31% | 1,235,703 |
| Dec 2, 2025 | $29.41 | $29.47 | $29.22 | $29.45 | -1.07% | 1,274,873 |
| Dec 1, 2025 | $29.79 | $29.99 | $29.68 | $29.77 | -1.59% | 1,046,355 |
| Nov 28, 2025 | $30.15 | $30.26 | $30.10 | $30.25 | -0.17% | 348,796 |
| Nov 26, 2025 | $30.08 | $30.34 | $30.05 | $30.30 | +1.13% | 985,449 |
| Nov 25, 2025 | $29.72 | $29.99 | $29.65 | $29.96 | +0.47% | 1,071,768 |
| Nov 24, 2025 | $29.52 | $29.86 | $29.50 | $29.82 | +0.81% | 533,314 |
| Nov 21, 2025 | $29.27 | $29.69 | $29.27 | $29.58 | +3.86% | 1,096,952 |
| Nov 20, 2025 | $28.95 | $28.98 | $28.42 | $28.48 | -2.90% | 1,170,895 |
| Nov 19, 2025 | $29.18 | $29.49 | $29.18 | $29.33 | +1.28% | 1,261,400 |
| Nov 18, 2025 | $28.91 | $29.06 | $28.75 | $28.96 | -0.14% | 1,229,071 |
| Nov 17, 2025 | $29.39 | $29.39 | $28.89 | $29.00 | -3.56% | 868,976 |
| Nov 14, 2025 | $30.07 | $30.21 | $29.99 | $30.07 | +1.14% | 1,108,544 |
| Nov 13, 2025 | $30.14 | $30.17 | $29.70 | $29.73 | -1.03% | 858,112 |
| Nov 12, 2025 | $29.99 | $30.16 | $29.99 | $30.04 | +1.14% | 983,186 |
| Nov 11, 2025 | $29.65 | $29.85 | $29.64 | $29.70 | +0.75% | 793,637 |
| Nov 10, 2025 | $29.51 | $29.58 | $29.26 | $29.48 | -1.11% | 918,390 |
| Nov 7, 2025 | $29.50 | $29.89 | $29.47 | $29.81 | -1.97% | 1,070,668 |
| Nov 6, 2025 | $30.50 | $30.54 | $30.34 | $30.41 | -1.52% | 1,270,002 |
| Nov 5, 2025 | $30.56 | $30.97 | $30.54 | $30.88 | +0.55% | 768,758 |
| Nov 4, 2025 | $30.88 | $30.96 | $30.71 | $30.71 | +0.46% | 792,814 |
| Nov 3, 2025 | $30.49 | $30.60 | $30.44 | $30.57 | +0.23% | 878,735 |
| Oct 31, 2025 | $30.51 | $30.59 | $30.36 | $30.50 | -1.83% | 993,469 |
| Oct 30, 2025 | $31.07 | $31.29 | $31.06 | $31.07 | -0.38% | 1,025,471 |
| Oct 29, 2025 | $31.37 | $31.40 | $31.08 | $31.19 | -2.32% | 1,588,634 |
| Oct 28, 2025 | $31.69 | $31.97 | $31.62 | $31.93 | +0.57% | 1,115,067 |
| Oct 27, 2025 | $31.78 | $31.85 | $31.66 | $31.75 | +0.73% | 1,016,103 |
| Oct 24, 2025 | $31.48 | $31.58 | $31.43 | $31.52 | -0.22% | 752,892 |
| Oct 23, 2025 | $31.52 | $31.65 | $31.49 | $31.59 | -0.79% | 778,965 |
| Oct 22, 2025 | $31.87 | $31.97 | $31.61 | $31.84 | +1.79% | 931,523 |
| Oct 21, 2025 | $30.87 | $31.32 | $30.78 | $31.28 | 0.00% | 1,157,313 |
| Oct 20, 2025 | $31.11 | $31.34 | $31.11 | $31.28 | – | 497,291 |
Seasonality
HMC return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.6% | 1.7% | -2.4% | 0.1% | 0.2% | -0.9% | 3.0% | 1.1% | -0.7% | -0.1% | 1.3% | 0.8% |
| Months up | 7 of 10 | 7 of 10 | 4 of 10 | 5 of 10 | 5 of 10 | 4 of 10 | 7 of 10 | 7 of 10 | 5 of 10 | 4 of 10 | 4 of 9 | 6 of 9 |
| 2026 | 2.9% | -0.6% | -19.4% | 0.1% | 10.9% | 0.4% | 11.1% | 6.1% | -1.1% | 7.5% | ||
| 2025 | -0.7% | -1.9% | 0.1% | 12.5% | 0.0% | -5.5% | 8.4% | 6.9% | -7.8% | -1.0% | -0.8% | -2.5% |
| 2024 | 8.3% | 6.3% | 6.7% | -8.7% | -0.2% | -5.0% | 0.2% | 2.0% | -1.7% | -4.5% | -14.5% | 10.2% |
| 2023 | 8.6% | 4.6% | 3.7% | 0.3% | 6.9% | 6.7% | 5.3% | 1.3% | 5.8% | -8.6% | -0.3% | 0.8% |
| 2022 | 3.9% | 3.4% | -5.9% | -7.1% | -5.1% | -3.0% | 6.5% | 3.1% | -17.0% | 5.7% | 7.4% | -6.7% |
| 2021 | -6.3% | 4.5% | 10.6% | -1.3% | 4.8% | 2.9% | -0.2% | -5.7% | 2.6% | -3.6% | -7.5% | 3.9% |
| 2020 | -9.6% | 0.2% | -11.7% | 7.1% | 8.3% | -1.6% | -4.7% | 5.1% | -6.8% | -0.3% | 17.4% | 2.6% |
| 2019 | 13.7% | -6.0% | -3.2% | 2.6% | -11.8% | 5.9% | -3.7% | -4.9% | 11.1% | 3.4% | 4.3% | 1.4% |
| 2018 | 3.6% | 2.3% | -3.2% | -1.1% | -7.6% | -7.8% | 4.7% | -3.4% | 2.2% | -5.3% | -1.2% | -5.4% |
| 2017 | 1.8% | 4.2% | -1.7% | -3.8% | -4.0% | -1.9% | 2.3% | 0.3% | 5.2% | 5.2% | 7.2% | 2.8% |