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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $31.91 | $34.64 | $31.21 | $33.96 | +7.47% | 21,159,259 |
| Sep 2026 | $32.16 | $33.11 | $31.05 | $31.60 | -1.13% | 17,061,706 |
| Aug 2026 | $30.03 | $33.45 | $29.59 | $31.96 | +6.14% | 21,456,215 |
| Jul 2026 | $27.14 | $31.06 | $27.00 | $30.11 | +11.07% | 28,249,416 |
| Jun 2026 | $26.29 | $28.25 | $25.55 | $27.11 | +0.44% | 45,034,345 |
| May 2026 | $24.26 | $27.38 | $23.80 | $26.99 | +10.89% | 39,158,312 |
| Apr 2026 | $24.46 | $25.41 | $23.25 | $24.34 | +0.12% | 40,819,197 |
| Mar 2026 | $29.44 | $29.45 | $23.62 | $24.31 | -19.40% | 41,277,492 |
| Feb 2026 | $30.37 | $32.85 | $29.69 | $30.16 | -0.56% | 20,941,127 |
| Jan 2026 | $29.70 | $31.34 | $29.22 | $30.33 | +2.88% | 21,927,717 |
| Dec 2025 | $29.79 | $31.28 | $28.92 | $29.48 | -2.55% | 22,941,774 |
| Nov 2025 | $30.49 | $30.97 | $28.42 | $30.25 | -0.82% | 18,009,467 |
| Oct 2025 | $30.93 | $32.00 | $29.81 | $30.50 | -0.97% | 21,574,496 |
| Sep 2025 | $33.40 | $34.89 | $30.68 | $30.80 | -7.78% | 16,270,211 |
| Aug 2025 | $31.57 | $34.70 | $31.01 | $33.40 | +6.91% | 17,788,667 |
| Jul 2025 | $29.01 | $34.51 | $28.93 | $31.24 | +8.36% | 27,603,194 |
| Jun 2025 | $30.04 | $30.18 | $28.40 | $28.83 | -5.54% | 16,977,791 |
| May 2025 | $30.43 | $31.12 | $28.63 | $30.52 | +0.03% | 15,987,884 |
| Apr 2025 | $27.04 | $30.87 | $24.56 | $30.51 | +12.46% | 25,224,249 |
| Mar 2025 | $28.28 | $30.43 | $26.53 | $27.13 | -2.37% | 25,145,110 |
| Feb 2025 | $26.50 | $29.00 | $26.41 | $27.79 | -1.94% | 22,610,270 |
| Jan 2025 | $28.59 | $30.57 | $27.77 | $28.34 | -0.74% | 25,725,050 |
| Dec 2024 | $25.95 | $29.10 | $23.41 | $28.55 | +10.23% | 45,325,186 |
| Nov 2024 | $30.32 | $30.56 | $25.56 | $25.90 | -14.55% | 24,161,026 |
| Oct 2024 | $32.04 | $32.62 | $30.16 | $30.31 | -4.48% | 14,059,400 |
| Sep 2024 | $32.86 | $33.72 | $30.30 | $31.73 | -3.70% | 14,254,343 |
| Aug 2024 | $31.37 | $33.14 | $27.69 | $32.95 | +2.01% | 20,576,018 |
| Jul 2024 | $32.97 | $33.11 | $30.71 | $32.30 | +0.19% | 18,817,412 |
| Jun 2024 | $33.64 | $33.73 | $31.23 | $32.24 | -4.95% | 12,865,660 |
| May 2024 | $33.92 | $34.99 | $32.65 | $33.92 | -0.21% | 18,824,138 |
| Apr 2024 | $36.92 | $37.34 | $33.31 | $33.99 | -8.70% | 20,539,712 |
| Mar 2024 | $35.88 | $37.90 | $34.61 | $37.23 | +4.61% | 27,196,453 |
| Feb 2024 | $33.67 | $36.03 | $33.28 | $35.59 | +6.27% | 18,299,957 |
| Jan 2024 | $30.69 | $33.87 | $30.57 | $33.49 | +8.35% | 20,823,481 |
| Dec 2023 | $30.88 | $31.17 | $29.05 | $30.91 | +0.82% | 21,608,170 |
| Nov 2023 | $31.13 | $32.57 | $30.56 | $30.66 | -0.29% | 25,030,617 |
| Oct 2023 | $33.50 | $34.40 | $30.34 | $30.75 | -8.59% | 22,657,816 |
| Sep 2023 | $32.56 | $36.82 | $32.23 | $33.64 | +4.05% | 21,335,461 |
| Aug 2023 | $31.96 | $32.57 | $30.13 | $32.33 | +1.28% | 20,064,414 |
| Jul 2023 | $30.73 | $31.93 | $29.66 | $31.92 | +5.31% | 17,820,858 |
| Jun 2023 | $28.59 | $32.62 | $28.49 | $30.31 | +6.69% | 28,876,015 |
| May 2023 | $26.60 | $29.12 | $25.93 | $28.41 | +6.88% | 23,426,003 |
| Apr 2023 | $26.67 | $27.08 | $25.75 | $26.58 | +0.34% | 17,876,433 |
| Mar 2023 | $26.28 | $26.83 | $24.60 | $26.49 | +2.00% | 24,198,075 |
| Feb 2023 | $24.95 | $26.36 | $24.33 | $25.97 | +4.63% | 20,178,456 |
| Jan 2023 | $23.09 | $24.82 | $22.96 | $24.82 | +8.57% | 22,865,681 |
| Dec 2022 | $24.50 | $24.74 | $22.35 | $22.86 | -6.69% | 23,541,900 |
| Nov 2022 | $23.10 | $24.53 | $22.20 | $24.50 | +7.36% | 20,633,957 |
| Oct 2022 | $22.17 | $22.96 | $21.44 | $22.82 | +5.70% | 28,512,914 |
| Sep 2022 | $26.26 | $26.62 | $21.53 | $21.59 | -18.59% | 26,328,470 |
| Aug 2022 | $25.96 | $27.40 | $24.91 | $26.52 | +3.11% | 23,120,092 |
| Jul 2022 | $23.75 | $25.88 | $23.21 | $25.72 | +6.50% | 24,571,079 |
| Jun 2022 | $25.75 | $25.84 | $23.85 | $24.15 | -3.01% | 27,616,363 |
| May 2022 | $26.23 | $27.13 | $24.37 | $24.90 | -5.14% | 28,796,842 |
| Apr 2022 | $28.25 | $28.50 | $25.57 | $26.25 | -7.11% | 24,049,414 |
| Mar 2022 | $30.42 | $30.49 | $26.16 | $28.26 | -7.53% | 26,780,738 |
| Feb 2022 | $28.91 | $32.15 | $28.85 | $30.56 | +3.42% | 22,806,409 |
| Jan 2022 | $28.62 | $31.12 | $28.50 | $29.55 | +3.87% | 24,640,637 |
| Dec 2021 | $28.19 | $28.96 | $27.12 | $28.45 | +3.95% | 19,008,795 |
| Nov 2021 | $30.08 | $30.77 | $27.11 | $27.37 | -7.47% | 23,745,717 |
| Oct 2021 | $30.75 | $30.97 | $29.18 | $29.58 | -3.55% | 16,893,235 |
| Sep 2021 | $30.44 | $31.84 | $29.99 | $30.67 | +1.35% | 14,303,507 |
| Aug 2021 | $32.50 | $33.42 | $29.35 | $30.26 | -5.73% | 13,464,432 |
| Jul 2021 | $32.18 | $32.69 | $30.78 | $32.10 | -0.25% | 11,263,070 |
| Jun 2021 | $30.90 | $33.32 | $30.90 | $32.18 | +2.94% | 16,282,644 |
| May 2021 | $30.02 | $31.53 | $29.46 | $31.26 | +4.83% | 20,921,785 |
| Apr 2021 | $30.14 | $30.92 | $29.14 | $29.82 | -1.26% | 19,912,813 |
| Mar 2021 | $28.30 | $31.92 | $28.19 | $30.20 | +9.14% | 21,135,934 |
| Feb 2021 | $26.61 | $29.99 | $26.40 | $27.67 | +4.49% | 18,545,179 |
| Jan 2021 | $28.00 | $28.53 | $26.33 | $26.48 | -6.27% | 14,145,485 |
| Dec 2020 | $27.88 | $30.21 | $27.86 | $28.25 | +1.91% | 12,926,904 |
| Nov 2020 | $24.26 | $29.80 | $24.17 | $27.72 | +17.36% | 14,576,288 |
| Oct 2020 | $23.64 | $24.95 | $23.23 | $23.62 | -0.34% | 10,863,047 |
| Sep 2020 | $25.41 | $26.11 | $23.10 | $23.70 | -7.35% | 14,907,128 |
| Aug 2020 | $24.62 | $26.17 | $24.14 | $25.58 | +5.05% | 14,965,309 |
| Jul 2020 | $25.18 | $26.63 | $24.15 | $24.35 | -4.73% | 13,223,959 |
| Jun 2020 | $26.00 | $28.38 | $25.20 | $25.56 | -1.88% | 17,588,162 |
| May 2020 | $22.92 | $27.08 | $22.04 | $26.05 | +8.32% | 23,645,258 |
| Apr 2020 | $21.19 | $24.42 | $19.75 | $24.05 | +7.08% | 20,999,017 |
| Mar 2020 | $25.55 | $26.27 | $19.38 | $22.46 | -12.47% | 31,534,696 |
| Feb 2020 | $25.86 | $27.38 | $25.06 | $25.66 | +0.23% | 13,178,375 |
| Jan 2020 | $28.60 | $28.65 | $25.52 | $25.60 | -9.57% | 10,221,694 |
| Dec 2019 | $28.23 | $29.39 | $27.86 | $28.31 | +0.68% | 9,826,476 |
| Nov 2019 | $27.34 | $29.44 | $27.33 | $28.12 | +4.26% | 12,464,946 |
| Oct 2019 | $26.55 | $27.53 | $25.15 | $26.97 | +3.41% | 16,975,611 |
| Sep 2019 | $24.02 | $27.14 | $23.97 | $26.08 | +10.23% | 16,290,732 |
| Aug 2019 | $25.12 | $25.23 | $22.87 | $23.66 | -4.90% | 15,817,361 |
| Jul 2019 | $26.29 | $26.60 | $24.77 | $24.88 | -3.72% | 10,937,934 |
| Jun 2019 | $24.64 | $26.09 | $24.64 | $25.84 | +5.00% | 11,482,533 |
| May 2019 | $27.95 | $28.02 | $24.43 | $24.61 | -11.76% | 15,120,256 |
| Apr 2019 | $27.70 | $28.98 | $27.57 | $27.89 | +2.65% | 8,638,166 |
| Mar 2019 | $28.41 | $28.46 | $26.81 | $27.17 | -3.89% | 9,268,032 |
| Feb 2019 | $29.34 | $29.70 | $26.48 | $28.27 | -5.99% | 13,234,708 |
| Jan 2019 | $26.11 | $30.12 | $26.01 | $30.07 | +13.69% | 15,271,122 |
| Dec 2018 | $28.72 | $28.78 | $25.30 | $26.45 | -6.11% | 18,686,132 |
| Nov 2018 | $28.65 | $29.32 | $27.52 | $28.17 | -1.16% | 16,305,849 |
| Oct 2018 | $30.38 | $30.57 | $26.04 | $28.50 | -5.25% | 22,227,848 |
| Sep 2018 | $29.10 | $31.04 | $28.00 | $30.08 | +1.52% | 10,456,230 |
| Aug 2018 | $30.85 | $30.95 | $29.20 | $29.63 | -3.36% | 12,237,363 |
| Jul 2018 | $28.86 | $30.89 | $28.77 | $30.66 | +4.75% | 10,811,730 |
| Jun 2018 | $31.89 | $32.76 | $29.11 | $29.27 | -7.84% | 10,029,816 |
| May 2018 | $34.00 | $34.05 | $31.37 | $31.76 | -7.57% | 13,992,608 |
| Apr 2018 | $34.38 | $35.44 | $33.78 | $34.36 | -1.07% | 12,161,913 |
| Mar 2018 | $35.94 | $36.01 | $32.86 | $34.73 | -3.77% | 15,580,797 |
| Feb 2018 | $35.10 | $37.29 | $33.85 | $36.09 | +2.27% | 20,936,831 |
| Jan 2018 | $34.31 | $36.52 | $34.09 | $35.29 | +3.55% | 11,351,764 |
| Dec 2017 | $33.40 | $34.45 | $33.04 | $34.08 | +2.22% | 8,991,740 |
| Nov 2017 | $31.71 | $33.75 | $31.58 | $33.34 | +7.24% | 18,350,106 |
| Oct 2017 | $29.56 | $31.15 | $29.56 | $31.09 | +5.18% | 9,726,111 |
| Sep 2017 | $28.19 | $30.04 | $27.91 | $29.56 | +5.20% | 7,892,619 |
| Aug 2017 | $28.80 | $28.95 | $27.36 | $28.10 | +0.29% | 11,264,200 |
| Jul 2017 | $27.48 | $28.13 | $27.05 | $28.02 | +2.30% | 10,190,493 |
| Jun 2017 | $28.04 | $28.73 | $27.07 | $27.39 | -1.93% | 16,938,990 |
| May 2017 | $28.98 | $29.17 | $27.36 | $27.93 | -4.02% | 20,997,066 |
| Apr 2017 | $30.20 | $30.21 | $28.16 | $29.10 | -3.83% | 15,320,776 |
| Mar 2017 | $31.26 | $31.44 | $30.18 | $30.26 | -2.29% | 11,365,976 |
| Feb 2017 | $30.23 | $32.17 | $29.89 | $30.97 | +4.21% | 18,717,352 |
| Jan 2017 | $29.48 | $30.97 | $29.42 | $29.72 | +1.82% | 14,249,235 |
| Dec 2016 | $29.61 | $30.66 | $29.09 | $29.19 | -1.85% | 13,246,784 |
| Nov 2016 | $29.40 | $29.80 | $27.51 | $29.74 | -0.30% | 13,478,785 |
| Oct 2016 | $28.96 | $30.50 | $28.90 | $29.83 | +3.15% | 14,958,139 |
| Sep 2016 | $30.97 | $31.18 | $28.62 | $28.92 | -6.13% | 16,753,900 |
| Aug 2016 | $27.12 | $31.06 | $27.12 | $30.81 | +13.61% | 14,550,000 |
| Jul 2016 | $25.11 | $27.36 | $24.03 | $27.12 | +7.07% | 17,499,800 |
| Jun 2016 | $27.81 | $27.81 | $24.52 | $25.33 | -9.47% | 20,263,100 |
| May 2016 | $27.10 | $28.26 | $26.23 | $27.98 | +3.78% | 19,336,800 |
| Apr 2016 | $26.34 | $28.74 | $25.53 | $26.96 | -1.39% | 15,621,900 |
| Mar 2016 | $26.04 | $28.26 | $25.99 | $27.34 | +6.34% | 12,791,500 |
| Feb 2016 | $27.62 | $27.93 | $24.56 | $25.71 | -4.85% | 15,811,300 |
| Jan 2016 | $30.86 | $31.00 | $26.41 | $27.02 | -15.38% | 17,342,400 |
| Dec 2015 | $33.18 | $33.42 | $31.18 | $31.93 | -2.29% | 10,744,900 |
| Nov 2015 | $33.03 | $33.47 | $32.02 | $32.68 | -1.36% | 9,309,300 |
| Oct 2015 | $30.00 | $33.87 | $29.75 | $33.13 | +10.80% | 10,127,900 |
| Sep 2015 | $30.23 | $32.31 | $29.28 | $29.90 | -5.02% | 9,779,700 |
| Aug 2015 | $34.80 | $35.99 | $29.00 | $31.48 | -7.30% | 17,805,100 |
| Jul 2015 | $32.07 | $34.42 | $30.89 | $33.96 | +4.81% | 11,631,900 |
| Jun 2015 | $34.34 | $34.61 | $32.00 | $32.40 | -5.32% | 11,551,700 |
| May 2015 | $34.10 | $35.40 | $33.60 | $34.22 | +2.06% | 16,429,800 |
| Apr 2015 | $32.69 | $36.44 | $32.42 | $33.53 | +2.35% | 17,554,600 |
| Mar 2015 | $33.08 | $34.62 | $32.60 | $32.76 | -1.15% | 18,895,900 |
| Feb 2015 | $31.35 | $33.72 | $30.91 | $33.14 | +9.66% | 17,296,100 |
| Jan 2015 | $29.67 | $31.40 | $28.61 | $30.22 | +2.37% | 24,424,100 |
| Dec 2014 | $30.39 | $31.25 | $28.83 | $29.52 | -2.64% | 33,897,100 |
| Nov 2014 | $32.11 | $32.43 | $30.25 | $30.32 | -5.60% | 21,958,600 |
| Oct 2014 | $34.14 | $34.16 | $29.30 | $32.12 | -6.30% | 38,953,400 |
| Sep 2014 | $33.82 | $34.85 | $33.68 | $34.28 | +0.68% | 14,444,600 |
| Aug 2014 | $34.93 | $34.98 | $33.55 | $34.05 | -2.38% | 15,111,800 |
| Jul 2014 | $35.06 | $36.02 | $34.65 | $34.88 | -0.31% | 12,366,300 |
| Jun 2014 | $35.28 | $35.92 | $34.46 | $34.99 | -0.54% | 10,801,500 |
| May 2014 | $33.56 | $35.23 | $32.68 | $35.18 | +5.65% | 19,037,900 |
| Apr 2014 | $35.27 | $35.70 | $32.42 | $33.30 | -5.77% | 24,970,900 |
| Mar 2014 | $36.46 | $37.40 | $34.24 | $35.34 | -1.97% | 15,640,700 |
| Feb 2014 | $37.16 | $37.37 | $35.42 | $36.05 | -3.89% | 11,528,900 |
| Jan 2014 | $41.10 | $41.38 | $37.37 | $37.51 | -9.29% | 8,304,700 |
| Dec 2013 | $42.35 | $42.47 | $39.81 | $41.35 | -2.38% | 5,439,600 |
| Nov 2013 | $39.97 | $42.96 | $39.09 | $42.36 | +6.01% | 5,438,200 |
| Oct 2013 | $38.40 | $40.59 | $37.71 | $39.96 | +4.77% | 6,464,900 |
| Sep 2013 | $37.04 | $39.86 | $36.32 | $38.14 | +6.12% | 9,313,700 |
| Aug 2013 | $37.06 | $39.09 | $35.86 | $35.94 | -3.23% | 6,862,700 |
| Jul 2013 | $37.35 | $39.44 | $37.00 | $37.14 | -0.30% | 8,992,300 |
| Jun 2013 | $37.32 | $37.90 | $35.15 | $37.25 | -0.85% | 11,632,100 |
| May 2013 | $39.39 | $42.13 | $37.57 | $37.57 | -6.03% | 14,405,800 |
| Apr 2013 | $37.07 | $41.03 | $36.37 | $39.98 | +4.50% | 15,023,100 |
| Mar 2013 | $37.34 | $40.00 | $37.14 | $38.26 | +2.19% | 7,290,500 |
| Feb 2013 | $38.01 | $38.66 | $36.28 | $37.44 | -0.66% | 11,749,000 |
| Jan 2013 | $37.69 | $38.75 | $36.18 | $37.69 | +2.03% | 18,041,800 |
| Dec 2012 | $32.83 | $37.00 | $32.55 | $36.94 | +10.93% | 9,847,900 |
| Nov 2012 | $29.98 | $33.61 | $29.26 | $33.30 | +10.41% | 11,040,000 |
| Oct 2012 | $30.82 | $32.83 | $29.56 | $30.16 | -2.39% | 9,831,000 |
| Sep 2012 | $31.54 | $34.81 | $30.76 | $30.90 | -3.10% | 8,854,300 |
| Aug 2012 | $30.92 | $33.76 | $28.50 | $31.89 | +1.24% | 13,316,700 |
| Jul 2012 | $34.47 | $34.66 | $30.29 | $31.50 | -9.12% | 5,936,500 |
| Jun 2012 | $31.05 | $34.67 | $30.30 | $34.66 | +9.03% | 8,528,100 |
| May 2012 | $35.07 | $35.38 | $31.64 | $31.79 | -11.79% | 24,758,600 |
| Apr 2012 | $38.44 | $38.96 | $34.67 | $36.04 | -6.22% | 7,991,900 |
| Mar 2012 | $38.12 | $39.35 | $36.23 | $38.43 | +0.81% | 12,667,700 |
| Feb 2012 | $35.24 | $38.88 | $34.98 | $38.12 | +11.95% | 10,337,100 |
| Jan 2012 | $31.18 | $35.59 | $31.11 | $34.05 | +11.46% | 11,265,800 |
| Dec 2011 | $31.63 | $32.00 | $28.60 | $30.55 | -3.48% | 18,779,400 |
| Nov 2011 | $30.06 | $31.76 | $27.52 | $31.65 | +5.85% | 11,900,200 |
| Oct 2011 | $29.32 | $32.65 | $28.04 | $29.90 | +2.57% | 19,190,800 |
| Sep 2011 | $32.98 | $33.26 | $28.90 | $29.15 | -10.22% | 13,264,800 |
| Aug 2011 | $40.61 | $40.72 | $30.35 | $32.47 | -18.38% | 25,304,100 |
| Jul 2011 | $38.54 | $41.23 | $38.54 | $39.78 | +3.03% | 11,065,800 |
| Jun 2011 | $38.22 | $38.74 | $35.75 | $38.61 | +1.61% | 11,735,100 |
| May 2011 | $39.30 | $39.59 | $36.63 | $38.00 | -0.91% | 14,199,600 |
| Apr 2011 | $36.85 | $38.90 | $33.76 | $38.35 | +2.24% | 26,244,100 |
| Mar 2011 | $44.01 | $44.01 | $36.51 | $37.51 | -14.15% | 25,671,900 |
| Feb 2011 | $43.66 | $44.56 | $42.20 | $43.69 | +0.34% | 11,695,400 |
| Jan 2011 | $39.84 | $43.61 | $38.67 | $43.54 | +10.23% | 12,222,300 |
| Dec 2010 | $37.05 | $39.69 | $36.86 | $39.50 | +9.03% | 7,466,700 |
| Nov 2010 | $34.92 | $38.09 | $33.82 | $36.23 | +0.56% | 13,607,800 |
| Oct 2010 | $35.95 | $37.03 | $35.50 | $36.03 | +1.24% | 8,744,500 |
| Sep 2010 | $33.28 | $35.89 | $32.82 | $35.59 | +8.08% | 8,556,400 |
| Aug 2010 | $32.44 | $33.96 | $31.77 | $32.93 | +3.65% | 14,421,600 |
| Jul 2010 | $28.85 | $31.92 | $28.43 | $31.77 | +10.50% | 11,128,000 |
| Jun 2010 | $30.11 | $30.93 | $28.33 | $28.75 | -5.40% | 18,331,400 |
| May 2010 | $33.85 | $34.00 | $30.16 | $30.39 | -10.06% | 17,180,900 |
| Apr 2010 | $35.37 | $36.16 | $33.73 | $33.79 | -4.25% | 11,084,800 |
| Mar 2010 | $34.56 | $36.70 | $34.51 | $35.29 | +1.96% | 9,312,600 |
| Feb 2010 | $33.81 | $36.64 | $33.27 | $34.61 | +2.06% | 14,426,900 |
| Jan 2010 | $34.25 | $37.23 | $33.29 | $33.91 | +0.03% | 10,288,700 |
| Dec 2009 | $32.03 | $34.52 | $31.94 | $33.90 | +9.39% | 9,662,200 |
| Nov 2009 | $31.19 | $32.67 | $30.05 | $30.99 | +0.06% | 10,840,200 |
| Oct 2009 | $30.42 | $32.84 | $28.82 | $30.97 | +2.18% | 16,028,500 |
| Sep 2009 | $31.60 | $32.17 | $29.83 | $30.31 | -3.26% | 11,188,900 |
| Aug 2009 | $32.50 | $32.99 | $31.22 | $31.33 | -2.49% | 11,520,000 |
| Jul 2009 | $27.31 | $32.49 | $25.00 | $32.13 | +17.39% | 15,470,000 |
| Jun 2009 | $29.25 | $29.96 | $26.27 | $27.37 | -5.72% | 17,572,200 |
| May 2009 | $28.72 | $31.00 | $27.45 | $29.03 | -0.10% | 20,042,400 |
| Apr 2009 | $24.89 | $29.59 | $24.83 | $29.06 | +22.62% | 27,028,800 |
| Mar 2009 | $23.22 | $25.03 | $20.72 | $23.70 | +0.30% | 32,149,400 |
| Feb 2009 | $22.19 | $25.58 | $21.95 | $23.63 | +4.28% | 31,980,700 |
| Jan 2009 | $21.41 | $25.15 | $20.28 | $22.66 | +6.19% | 30,414,300 |
| Dec 2008 | $21.31 | $23.77 | $17.35 | $21.34 | -3.35% | 43,978,100 |
| Nov 2008 | $24.85 | $27.62 | $18.91 | $22.08 | -10.86% | 21,824,700 |
| Oct 2008 | $29.95 | $30.08 | $18.94 | $24.77 | -17.73% | 35,164,800 |
| Sep 2008 | $31.47 | $34.29 | $28.20 | $30.11 | -7.52% | 24,265,400 |
| Aug 2008 | $32.77 | $33.99 | $30.07 | $32.56 | +1.78% | 14,146,700 |
| Jul 2008 | $33.70 | $35.67 | $31.90 | $31.99 | -5.99% | 29,430,600 |
| Jun 2008 | $33.80 | $36.40 | $33.15 | $34.03 | +2.41% | 24,311,400 |
| May 2008 | $31.96 | $33.50 | $30.55 | $33.23 | +4.66% | 10,470,100 |
| Apr 2008 | $29.59 | $32.88 | $27.69 | $31.75 | +10.20% | 14,617,400 |
| Mar 2008 | $29.95 | $30.87 | $27.01 | $28.81 | -5.85% | 13,431,500 |
| Feb 2008 | $31.83 | $32.48 | $29.12 | $30.60 | -2.98% | 11,253,200 |
| Jan 2008 | $33.03 | $33.61 | $27.35 | $31.54 | -4.83% | 20,258,600 |
| Dec 2007 | $34.40 | $35.20 | $32.14 | $33.14 | -3.69% | 7,819,400 |
| Nov 2007 | $37.42 | $37.54 | $32.66 | $34.41 | -8.07% | 12,111,800 |
| Oct 2007 | $33.50 | $37.64 | $32.45 | $37.43 | +12.20% | 12,353,600 |
| Sep 2007 | $33.30 | $33.94 | $32.34 | $33.36 | +1.34% | 11,931,900 |
| Aug 2007 | $35.90 | $36.05 | $31.29 | $32.92 | -8.61% | 22,184,400 |
| Jul 2007 | $37.00 | $37.80 | $35.02 | $36.02 | -0.74% | 17,296,600 |
| Jun 2007 | $35.47 | $36.59 | $34.15 | $36.29 | +2.72% | 13,902,000 |
| May 2007 | $34.01 | $35.39 | $33.30 | $35.33 | +2.61% | 16,278,300 |
| Apr 2007 | $34.59 | $36.19 | $33.62 | $34.43 | -1.26% | 17,524,400 |
| Mar 2007 | $35.50 | $37.36 | $34.64 | $34.87 | -6.14% | 13,221,900 |
| Feb 2007 | $39.47 | $40.82 | $36.37 | $37.15 | -5.54% | 14,766,300 |
| Jan 2007 | $39.81 | $40.70 | $37.62 | $39.33 | -0.53% | 13,957,300 |
| Dec 2006 | $35.05 | $39.87 | $34.56 | $39.54 | +12.04% | 8,890,400 |
| Nov 2006 | $35.94 | $36.59 | $34.01 | $35.29 | -0.11% | 8,556,700 |
| Oct 2006 | $34.45 | $36.20 | $33.49 | $35.33 | +5.06% | 8,231,800 |
| Sep 2006 | $33.95 | $34.25 | $32.02 | $33.63 | -0.74% | 11,742,700 |
| Aug 2006 | $32.95 | $35.00 | $32.57 | $33.88 | +2.82% | 8,718,500 |
| Jul 2006 | $32.20 | $33.57 | $29.43 | $32.95 | +3.55% | 7,486,100 |
| Jun 2006 | $32.96 | $33.77 | $29.13 | $31.82 | -3.66% | 14,249,400 |
| May 2006 | $35.62 | $37.95 | $32.59 | $33.03 | -6.77% | 11,666,200 |
| Apr 2006 | $31.10 | $35.94 | $31.10 | $35.43 | +14.44% | 10,268,800 |
| Mar 2006 | $29.98 | $31.74 | $28.57 | $30.96 | +5.38% | 9,741,900 |
| Feb 2006 | $28.71 | $30.24 | $28.44 | $29.38 | +3.27% | 9,238,800 |
| Jan 2006 | $29.14 | $30.36 | $27.10 | $28.45 | -1.79% | 13,793,800 |
| Dec 2005 | $28.40 | $29.70 | $28.20 | $28.97 | +3.61% | 9,519,700 |
| Nov 2005 | $27.70 | $28.70 | $26.50 | $27.96 | +0.54% | 9,462,000 |
| Oct 2005 | $28.51 | $29.59 | $27.10 | $27.81 | -2.08% | 7,269,900 |
| Sep 2005 | $26.64 | $29.08 | $26.35 | $28.40 | +5.50% | 7,272,600 |
| Aug 2005 | $25.90 | $26.92 | $25.38 | $26.92 | +4.46% | 6,027,100 |
| Jul 2005 | $24.75 | $25.77 | $24.06 | $25.77 | +4.71% | 7,037,200 |
| Jun 2005 | $24.67 | $25.40 | $24.45 | $24.61 | -0.44% | 4,714,300 |
| May 2005 | $23.98 | $24.95 | $23.80 | $24.72 | +2.57% | 5,634,000 |
| Apr 2005 | $25.20 | $26.00 | $23.75 | $24.10 | -3.75% | 4,734,800 |
| Mar 2005 | $26.85 | $27.30 | $24.92 | $25.04 | -6.74% | 6,875,900 |
| Feb 2005 | $26.25 | $26.99 | $25.70 | $26.85 | +2.29% | 5,923,000 |
| Jan 2005 | $26.19 | $26.74 | $25.23 | $26.25 | +0.73% | 5,417,900 |
| Dec 2004 | $23.82 | $26.10 | $23.82 | $26.06 | +8.81% | 5,740,800 |
| Nov 2004 | $24.20 | $25.50 | $23.90 | $23.95 | -1.40% | 6,885,800 |
| Oct 2004 | $24.75 | $24.95 | $23.55 | $24.29 | -0.29% | 4,616,700 |
| Sep 2004 | $24.80 | $25.40 | $23.66 | $24.36 | -2.48% | 5,686,300 |
| Aug 2004 | $24.20 | $24.98 | $22.65 | $24.98 | +2.93% | 4,189,400 |
| Jul 2004 | $24.45 | $24.48 | $22.56 | $24.27 | -0.21% | 5,275,900 |
| Jun 2004 | $21.75 | $24.85 | $21.36 | $24.32 | +12.59% | 6,794,000 |
| May 2004 | $19.75 | $21.79 | $19.25 | $21.60 | +7.20% | 10,492,300 |
| Apr 2004 | $22.69 | $23.15 | $20.11 | $20.15 | -12.92% | 13,019,200 |
| Mar 2004 | $21.95 | $23.40 | $21.50 | $23.14 | +6.10% | 9,050,400 |
| Feb 2004 | $21.34 | $22.15 | $20.66 | $21.81 | +2.20% | 7,234,400 |
| Jan 2004 | $22.50 | $23.40 | $20.55 | $21.34 | -5.16% | 11,419,800 |
| Dec 2003 | $20.32 | $22.53 | $20.11 | $22.50 | +11.22% | 7,563,200 |
| Nov 2003 | $20.15 | $20.86 | $18.81 | $20.23 | +0.90% | 7,565,600 |
| Oct 2003 | $19.96 | $21.15 | $19.30 | $20.05 | -0.55% | 12,112,300 |
| Sep 2003 | $20.40 | $23.59 | $20.00 | $20.16 | -0.98% | 8,292,000 |
| Aug 2003 | $19.75 | $21.10 | $19.17 | $20.36 | +3.04% | 6,819,300 |
| Jul 2003 | $18.80 | $21.45 | $18.54 | $19.76 | +3.73% | 13,670,400 |
| Jun 2003 | $18.06 | $19.95 | $17.84 | $19.05 | +6.07% | 6,152,400 |
| May 2003 | $16.68 | $17.98 | $16.42 | $17.96 | +7.67% | 6,921,800 |
| Apr 2003 | $16.70 | $17.50 | $15.47 | $16.68 | +0.48% | 10,984,600 |
| Mar 2003 | $18.78 | $18.80 | $16.59 | $16.60 | -9.64% | 6,314,800 |
| Feb 2003 | $17.50 | $18.62 | $16.85 | $18.37 | +10.00% | 2,754,800 |
| Jan 2003 | $18.15 | $18.75 | $16.40 | $16.70 | -7.53% | 4,287,800 |
| Dec 2002 | $18.99 | $19.14 | $17.77 | $18.06 | -5.00% | 3,070,600 |
| Nov 2002 | $18.10 | $19.20 | $17.01 | $19.01 | +5.14% | 4,098,900 |
| Oct 2002 | $19.90 | $20.99 | $17.51 | $18.08 | -9.01% | 5,322,100 |
| Sep 2002 | $20.72 | $21.50 | $19.65 | $19.87 | -6.27% | 3,872,800 |
| Aug 2002 | $20.59 | $22.19 | $19.70 | $21.20 | +0.95% | 3,177,200 |
| Jul 2002 | $20.78 | $23.10 | $20.20 | $21.00 | +1.40% | 4,751,500 |
| Jun 2002 | $21.97 | $21.99 | $19.20 | $20.71 | -4.65% | 4,107,700 |
| May 2002 | $23.20 | $23.85 | $21.55 | $21.72 | -4.28% | 5,130,900 |
| Apr 2002 | $20.69 | $22.91 | $20.00 | $22.69 | +7.18% | 3,121,300 |
| Mar 2002 | $20.15 | $22.83 | $20.00 | $21.17 | +6.33% | 3,051,700 |
| Feb 2002 | $20.10 | $20.24 | $18.12 | $19.91 | -1.63% | 2,279,200 |
| Jan 2002 | $20.41 | $20.95 | $18.80 | $20.24 | -0.67% | 4,209,500 |
| Dec 2001 | $19.25 | $20.56 | $18.56 | $20.38 | +7.25% | 2,200,800 |
| Nov 2001 | $18.40 | $19.90 | $17.81 | $19.00 | +4.68% | 3,183,600 |
| Oct 2001 | $16.65 | $18.95 | $16.51 | $18.15 | +13.00% | 3,451,600 |
| Sep 2001 | $17.79 | $20.18 | $13.65 | $16.06 | -11.99% | 4,012,800 |
| Aug 2001 | $22.74 | $23.09 | $18.04 | $18.25 | -20.57% | 2,058,400 |
| Jul 2001 | $22.44 | $22.98 | $21.11 | $22.98 | +4.44% | 2,051,600 |
| Jun 2001 | $20.91 | $22.40 | $20.43 | $22.00 | +5.19% | 1,670,400 |
| May 2001 | $21.90 | $22.84 | $20.79 | $20.91 | +1.63% | 2,693,200 |
| Apr 2001 | $20.00 | $20.80 | $19.08 | $20.58 | +0.26% | 2,979,600 |
| Mar 2001 | $19.01 | $21.40 | $18.28 | $20.53 | +3.92% | 3,603,200 |
| Feb 2001 | $19.38 | $20.50 | $19.38 | $19.75 | +3.20% | 1,688,400 |
| Jan 2001 | $18.53 | $20.09 | $17.95 | $19.14 | +3.62% | 2,170,000 |
| Dec 2000 | $17.56 | $18.53 | $16.88 | $18.47 | +6.87% | 1,947,600 |
| Nov 2000 | $17.69 | $18.58 | $16.56 | $17.28 | -0.09% | 788,000 |
| Oct 2000 | $18.03 | $18.38 | $16.25 | $17.30 | -5.47% | 943,200 |
| Sep 2000 | $18.63 | $19.47 | $17.25 | $18.30 | +0.95% | 1,053,200 |
| Aug 2000 | $17.94 | $20.03 | $16.86 | $18.13 | -1.19% | 1,432,000 |
| Jul 2000 | $16.75 | $18.61 | $16.72 | $18.34 | +6.73% | 953,600 |
| Jun 2000 | $17.63 | $18.03 | $16.13 | $17.19 | +1.38% | 1,422,800 |
| May 2000 | $22.34 | $22.69 | $16.77 | $16.95 | -23.38% | 2,528,400 |
| Apr 2000 | $20.25 | $22.25 | $19.75 | $22.13 | +8.92% | 1,664,800 |
| Mar 2000 | $16.78 | $20.31 | $16.63 | $20.31 | +20.37% | 2,239,600 |
| Feb 2000 | $16.78 | $19.00 | $16.50 | $16.88 | +2.86% | 1,634,800 |
| Jan 2000 | $19.06 | $19.06 | $16.25 | $16.41 | -14.22% | 2,241,200 |
| Dec 1999 | $20.94 | $21.78 | $17.56 | $19.13 | -7.48% | 2,133,600 |
| Nov 1999 | $21.03 | $21.80 | $19.38 | $20.67 | -1.71% | 1,884,000 |
| Oct 1999 | $20.70 | $21.08 | $18.86 | $21.03 | +2.83% | 1,404,000 |
| Sep 1999 | $20.34 | $21.75 | $20.27 | $20.45 | +0.93% | 1,194,400 |
| Aug 1999 | $21.50 | $22.69 | $20.13 | $20.27 | -5.81% | 1,757,600 |
| Jul 1999 | $21.53 | $22.53 | $21.20 | $21.52 | -0.79% | 1,284,000 |
| Jun 1999 | $21.41 | $22.72 | $20.94 | $21.69 | +5.63% | 2,056,400 |
| May 1999 | $22.22 | $22.47 | $20.28 | $20.53 | -7.07% | 1,081,600 |
| Apr 1999 | $23.22 | $23.50 | $20.53 | $22.09 | -0.84% | 2,176,000 |
| Mar 1999 | $19.03 | $23.19 | $18.41 | $22.28 | +17.46% | 2,713,600 |
| Feb 1999 | $18.47 | $19.16 | $17.72 | $18.97 | +2.02% | 1,043,200 |
| Jan 1999 | $16.06 | $18.59 | $16.02 | $18.59 | +11.42% | 2,338,400 |
| Dec 1998 | $18.02 | $18.50 | $15.73 | $16.69 | -7.85% | 1,144,000 |
| Nov 1998 | $16.16 | $19.97 | $15.91 | $18.11 | +18.02% | 1,362,400 |
| Oct 1998 | $15.11 | $16.38 | $12.83 | $15.34 | +1.13% | 1,462,000 |
| Sep 1998 | $17.14 | $18.63 | $14.83 | $15.17 | -9.42% | 1,410,800 |
| Aug 1998 | $18.13 | $18.19 | $16.34 | $16.75 | -9.46% | 1,485,200 |
| Jul 1998 | $18.09 | $20.00 | $17.89 | $18.50 | +3.59% | 2,144,000 |
| Jun 1998 | $16.56 | $17.91 | $16.39 | $17.86 | +7.42% | 1,167,200 |
| May 1998 | $18.14 | $18.25 | $16.56 | $16.63 | -8.67% | 1,360,400 |
| Apr 1998 | $17.75 | $18.31 | $16.95 | $18.20 | +2.55% | 1,915,600 |
| Mar 1998 | $17.50 | $18.36 | $16.70 | $17.75 | +0.89% | 1,626,000 |
| Feb 1998 | $18.48 | $18.67 | $16.94 | $17.59 | -4.82% | 1,700,800 |
| Jan 1998 | $18.25 | $19.13 | $17.25 | $18.48 | +0.08% | 1,293,600 |
| Dec 1997 | $18.23 | $19.14 | $17.38 | $18.47 | +4.05% | 1,818,400 |
| Nov 1997 | $16.88 | $17.77 | $15.83 | $17.75 | +6.17% | 1,628,800 |
| Oct 1997 | $17.86 | $18.78 | $15.50 | $16.72 | -4.12% | 2,344,800 |
| Sep 1997 | $15.13 | $18.06 | $15.13 | $17.44 | +15.29% | 2,700,800 |
| Aug 1997 | $16.28 | $16.38 | $15.06 | $15.13 | -8.42% | 2,205,600 |
| Jul 1997 | $14.75 | $16.69 | $14.44 | $16.52 | +9.76% | 5,539,600 |
| Jun 1997 | $15.34 | $15.50 | $14.25 | $15.05 | -0.52% | 5,569,600 |
| May 1997 | $15.38 | $16.72 | $14.47 | $15.13 | -3.20% | 8,138,000 |
| Apr 1997 | $14.75 | $15.66 | $14.53 | $15.63 | +6.84% | 2,144,400 |
| Mar 1997 | $15.44 | $16.28 | $14.19 | $14.63 | -6.40% | 10,248,400 |
| Feb 1997 | $13.38 | $16.09 | $12.81 | $15.63 | +15.74% | 9,160,800 |
| Jan 1997 | $14.16 | $14.31 | $13.00 | $13.50 | -4.64% | 2,583,200 |
| Dec 1996 | $14.59 | $14.81 | $13.66 | $14.16 | -4.63% | 1,358,800 |
| Nov 1996 | $11.88 | $15.31 | $11.81 | $14.84 | +24.67% | 1,507,200 |
| Oct 1996 | $12.69 | $12.94 | $11.81 | $11.91 | -5.93% | 1,970,000 |
| Sep 1996 | $11.47 | $12.78 | $11.38 | $12.66 | +9.76% | 1,076,800 |
| Aug 1996 | $12.03 | $12.31 | $11.50 | $11.53 | -3.91% | 1,357,600 |
| Jul 1996 | $12.84 | $13.00 | $11.50 | $12.00 | -5.88% | 1,462,000 |
| Jun 1996 | $11.91 | $13.75 | $11.88 | $12.75 | +6.81% | 2,135,200 |
| May 1996 | $11.25 | $12.19 | $10.88 | $11.94 | +5.52% | 1,345,200 |
| Apr 1996 | $10.66 | $11.38 | $10.50 | $11.31 | +5.23% | 1,352,400 |
| Mar 1996 | $10.47 | $11.19 | $10.09 | $10.75 | +1.18% | 1,599,200 |
| Feb 1996 | $11.13 | $11.50 | $10.47 | $10.63 | -3.95% | 2,774,400 |
| Jan 1996 | $10.44 | $11.56 | $10.25 | $11.06 | +5.99% | 2,151,200 |
| Dec 1995 | $9.09 | $10.63 | $9.09 | $10.44 | +15.57% | 992,000 |
| Nov 1995 | $8.69 | $9.31 | $8.63 | $9.03 | +1.76% | 956,800 |
| Oct 1995 | $8.66 | $9.31 | $8.66 | $8.88 | -0.35% | 1,024,800 |
| Sep 1995 | $8.78 | $8.97 | $7.84 | $8.91 | +2.15% | 842,400 |
| Aug 1995 | $8.09 | $8.78 | $7.97 | $8.72 | +7.72% | 1,130,000 |
| Jul 1995 | $7.69 | $8.31 | $7.59 | $8.09 | +5.29% | 777,600 |
| Jun 1995 | $7.41 | $7.84 | $6.88 | $7.69 | +1.23% | 1,458,000 |
| May 1995 | $8.25 | $8.50 | $7.31 | $7.59 | -7.25% | 1,094,400 |
| Apr 1995 | $8.16 | $8.53 | $7.84 | $8.19 | -0.38% | 602,800 |
| Mar 1995 | $7.72 | $8.31 | $7.47 | $8.22 | +6.48% | 990,400 |
| Feb 1995 | $7.75 | $8.03 | $7.63 | $7.72 | -2.76% | 468,400 |
| Jan 1995 | $8.81 | $8.97 | $7.94 | $7.94 | -10.56% | 680,800 |
| Dec 1994 | $8.41 | $8.94 | $8.31 | $8.88 | +6.77% | 486,000 |
| Nov 1994 | $8.69 | $8.75 | $8.25 | $8.31 | -4.66% | 513,200 |
| Oct 1994 | $8.34 | $8.94 | $8.31 | $8.72 | +4.49% | 1,267,600 |
| Sep 1994 | $8.28 | $8.44 | $7.91 | $8.34 | +1.52% | 967,600 |
| Aug 1994 | $8.69 | $8.75 | $8.16 | $8.22 | -5.40% | 782,000 |
| Jul 1994 | $8.72 | $9.25 | $8.53 | $8.69 | -1.07% | 1,124,400 |
| Jun 1994 | $9.13 | $9.44 | $8.78 | $8.78 | -2.77% | 1,857,200 |
| May 1994 | $8.25 | $9.06 | $8.16 | $9.03 | +9.47% | 970,800 |
| Apr 1994 | $8.06 | $8.63 | $8.00 | $8.25 | +1.93% | 688,800 |
| Mar 1994 | $8.44 | $8.47 | $8.00 | $8.09 | -4.07% | 741,600 |
| Feb 1994 | $7.84 | $8.50 | $7.13 | $8.44 | +3.45% | 1,579,200 |
| Jan 1994 | $6.81 | $8.19 | $6.78 | $8.16 | +19.73% | 1,364,000 |
| Dec 1993 | $6.59 | $7.06 | $6.16 | $6.81 | +8.46% | 812,400 |
| Nov 1993 | $7.34 | $7.59 | $6.06 | $6.28 | -14.83% | 505,200 |
| Oct 1993 | $7.16 | $7.84 | $7.06 | $7.38 | +3.06% | 967,200 |
| Sep 1993 | $6.97 | $7.34 | $6.84 | $7.16 | +2.23% | 716,000 |
| Aug 1993 | $6.53 | $7.03 | $6.47 | $7.00 | +7.69% | 1,355,200 |
| Jul 1993 | $6.00 | $6.53 | $5.75 | $6.50 | +12.43% | 651,600 |
| Jun 1993 | $6.19 | $6.50 | $5.78 | $5.78 | -7.96% | 889,600 |
| May 1993 | $6.59 | $6.59 | $6.16 | $6.28 | -4.74% | 600,800 |
| Apr 1993 | $6.31 | $6.66 | $6.13 | $6.59 | +3.43% | 1,588,400 |
| Mar 1993 | $5.53 | $6.38 | $5.41 | $6.38 | +15.25% | 1,582,000 |
| Feb 1993 | $5.34 | $5.59 | $5.28 | $5.53 | +4.12% | 684,000 |
| Jan 1993 | $5.25 | $5.41 | $4.97 | $5.31 | +2.41% | 802,800 |
| Dec 1992 | $5.50 | $5.66 | $5.16 | $5.19 | -5.68% | 2,320,400 |
| Nov 1992 | $5.16 | $5.50 | $4.88 | $5.50 | +6.67% | 1,016,800 |
| Oct 1992 | $5.19 | $5.41 | $4.94 | $5.16 | -0.60% | 1,968,400 |
| Sep 1992 | $5.03 | $5.72 | $4.94 | $5.19 | +1.84% | 2,111,600 |
| Aug 1992 | $4.94 | $5.25 | $4.75 | $5.09 | +2.52% | 1,520,000 |
| Jul 1992 | $5.53 | $5.59 | $4.44 | $4.97 | -9.66% | 2,006,800 |
| Jun 1992 | $5.97 | $5.97 | $5.31 | $5.50 | -7.37% | 1,172,800 |
| May 1992 | $5.81 | $6.06 | $5.69 | $5.94 | 0.00% | 766,800 |
| Apr 1992 | $5.69 | $6.34 | $5.56 | $5.94 | +3.82% | 1,648,800 |
| Mar 1992 | $5.63 | $5.84 | $5.34 | $5.72 | 0.00% | 1,197,600 |
| Feb 1992 | $5.94 | $6.06 | $5.41 | $5.72 | -5.18% | 1,282,800 |
| Jan 1992 | $5.97 | $6.38 | $5.31 | $6.03 | +1.58% | 2,103,600 |
| Dec 1991 | $5.50 | $6.00 | $5.38 | $5.94 | +6.74% | 1,206,800 |
| Nov 1991 | $5.84 | $6.00 | $5.50 | $5.56 | -3.26% | 1,251,200 |
| Oct 1991 | $5.97 | $6.19 | $5.69 | $5.75 | -3.67% | 2,621,200 |
| Sep 1991 | $5.34 | $6.00 | $5.34 | $5.97 | +8.52% | 1,706,400 |
| Aug 1991 | $5.47 | $5.50 | $4.63 | $5.50 | 0.00% | 1,544,400 |
| Jul 1991 | $5.44 | $5.72 | $5.22 | $5.50 | +2.33% | 1,844,400 |
| Jun 1991 | $5.09 | $5.44 | $5.00 | $5.38 | +8.86% | 3,039,200 |
| May 1991 | $5.16 | $5.16 | $4.66 | $4.94 | -3.66% | 3,689,600 |
| Apr 1991 | $5.22 | $5.56 | $4.94 | $5.13 | -2.96% | 1,178,800 |
| Mar 1991 | $5.25 | $5.69 | $5.22 | $5.28 | -0.59% | 1,661,600 |
| Feb 1991 | $4.41 | $5.69 | $4.38 | $5.31 | +21.43% | 4,116,800 |
| Jan 1991 | $4.81 | $4.88 | $4.34 | $4.38 | -9.68% | 2,606,400 |
| Dec 1990 | $4.97 | $5.16 | $4.69 | $4.84 | -5.49% | 1,219,200 |
| Nov 1990 | $5.25 | $5.44 | $5.00 | $5.13 | -3.53% | 1,116,800 |
| Oct 1990 | $4.63 | $5.81 | $4.63 | $5.31 | +12.58% | 1,754,800 |
| Sep 1990 | $5.41 | $5.53 | $4.63 | $4.72 | -14.20% | 1,148,400 |
| Aug 1990 | $5.66 | $5.66 | $4.81 | $5.50 | -3.83% | 1,368,800 |
| Jul 1990 | $5.84 | $6.00 | $5.50 | $5.72 | -1.61% | 1,056,800 |
| Jun 1990 | $5.97 | $5.97 | $5.50 | $5.81 | -1.59% | 1,725,600 |
| May 1990 | $5.53 | $6.00 | $5.53 | $5.91 | +6.18% | 1,859,600 |
| Apr 1990 | $5.34 | $6.03 | $5.31 | $5.56 | +0.56% | 2,892,400 |
| Mar 1990 | $5.56 | $5.72 | $5.09 | $5.53 | -1.12% | 2,341,600 |
| Feb 1990 | $6.31 | $6.31 | $5.22 | $5.59 | -11.39% | 1,378,800 |
| Jan 1990 | $6.34 | $6.50 | $6.16 | $6.31 | +0.50% | 3,239,600 |
| Dec 1989 | $6.41 | $6.53 | $6.25 | $6.28 | -1.95% | 1,609,600 |
| Nov 1989 | $6.50 | $6.56 | $6.13 | $6.41 | -2.38% | 1,734,000 |
| Oct 1989 | $6.91 | $6.94 | $6.44 | $6.56 | -4.98% | 1,900,800 |
| Sep 1989 | $6.69 | $7.03 | $6.66 | $6.91 | +3.27% | 1,721,200 |
| Aug 1989 | $7.22 | $7.59 | $6.66 | $6.69 | -7.36% | 2,422,400 |
| Jul 1989 | $6.69 | $7.25 | $6.69 | $7.22 | +10.53% | 1,720,800 |
| Jun 1989 | $7.22 | $7.25 | $6.50 | $6.53 | -7.93% | 2,140,400 |
| May 1989 | $7.00 | $7.31 | $6.91 | $7.09 | +1.34% | 2,745,200 |
| Apr 1989 | $7.38 | $7.56 | $6.97 | $7.00 | -4.60% | 5,115,200 |
| Mar 1989 | $7.88 | $7.90 | $7.06 | $7.34 | -6.75% | 5,072,000 |
| Feb 1989 | $8.15 | $8.16 | $7.70 | $7.87 | -3.45% | 2,226,000 |
| Jan 1989 | $8.38 | $8.74 | $8.15 | $8.15 | -2.25% | 4,722,000 |
| Dec 1988 | $8.10 | $8.61 | $7.70 | $8.34 | +1.91% | 4,296,000 |
| Nov 1988 | $7.88 | $8.18 | $7.21 | $8.18 | +3.89% | 6,624,000 |
| Oct 1988 | $7.89 | $8.01 | $7.35 | $7.88 | -2.17% | 9,816,000 |
| Sep 1988 | $7.50 | $8.25 | $7.46 | $8.05 | +6.36% | 7,494,000 |
| Aug 1988 | $8.96 | $9.05 | $7.55 | $7.57 | -15.43% | 11,278,000 |
| Jul 1988 | $6.28 | $9.39 | $6.23 | $8.95 | +40.94% | 26,026,000 |
| Jun 1988 | $6.91 | $6.95 | $6.25 | $6.35 | -7.97% | 16,664,000 |
| May 1988 | $7.34 | $7.39 | $6.67 | $6.90 | -4.91% | 14,980,000 |
| Apr 1988 | $6.78 | $7.39 | $6.68 | $7.26 | +6.71% | 14,796,000 |
| Mar 1988 | $5.96 | $6.96 | $5.93 | $6.80 | +15.50% | 11,978,000 |
| Feb 1988 | $5.30 | $5.94 | $5.20 | $5.89 | +11.22% | 6,048,000 |
| Jan 1988 | $5.11 | $5.55 | $5.03 | $5.29 | +3.29% | 10,586,000 |
| Dec 1987 | $4.73 | $5.38 | $4.53 | $5.13 | +12.48% | 13,148,000 |
| Nov 1987 | $4.67 | $4.84 | $4.28 | $4.56 | -1.49% | 16,160,000 |
| Oct 1987 | $5.83 | $6.44 | $3.90 | $4.63 | -21.61% | 22,254,000 |
| Sep 1987 | $5.56 | $5.93 | $5.38 | $5.90 | +5.95% | 7,766,000 |
| Aug 1987 | $5.56 | $5.73 | $5.28 | $5.57 | -3.78% | 7,804,000 |
| Jul 1987 | $5.56 | $5.79 | $4.83 | $5.79 | +2.66% | 14,556,000 |
| Jun 1987 | $4.90 | $6.13 | $4.82 | $5.64 | +14.76% | 20,742,000 |
| May 1987 | $4.50 | $4.91 | $4.44 | $4.91 | +10.39% | 13,494,000 |
| Apr 1987 | $4.39 | $4.56 | $4.01 | $4.45 | +0.28% | 17,428,000 |
| Mar 1987 | $4.40 | $5.13 | $4.24 | $4.44 | +0.85% | 24,906,000 |
| Feb 1987 | $4.43 | $4.58 | $4.28 | $4.40 | -0.56% | 10,996,000 |
| Jan 1987 | $4.27 | $4.48 | $4.09 | $4.43 | +3.21% | 25,788,000 |
| Dec 1986 | $3.85 | $4.44 | $3.83 | $4.29 | +11.36% | 19,360,000 |
| Nov 1986 | $4.07 | $4.08 | $3.60 | $3.85 | -5.38% | 14,728,000 |
| Oct 1986 | $3.99 | $4.34 | $3.86 | $4.07 | +0.62% | 34,950,000 |
| Sep 1986 | $3.79 | $4.39 | $3.71 | $4.04 | +4.35% | 35,354,000 |
| Aug 1986 | $3.21 | $3.91 | $3.21 | $3.88 | +20.62% | 19,904,000 |
| Jul 1986 | $3.58 | $3.58 | $3.14 | $3.21 | -10.45% | 26,826,000 |
| Jun 1986 | $3.43 | $3.61 | $3.41 | $3.59 | +4.55% | 13,854,000 |
| May 1986 | $3.65 | $3.65 | $3.36 | $3.43 | -8.80% | 15,970,000 |
| Apr 1986 | $3.06 | $3.77 | $3.04 | $3.76 | +22.86% | 50,820,000 |
| Mar 1986 | $2.83 | $3.08 | $2.83 | $3.06 | +8.41% | 41,782,000 |
| Feb 1986 | $2.99 | $3.08 | $2.75 | $2.83 | -5.44% | 53,046,000 |
| Jan 1986 | $2.97 | $3.07 | $2.89 | $2.99 | +0.84% | 53,140,000 |
| Dec 1985 | $2.88 | $3.14 | $2.80 | $2.96 | +3.04% | 33,076,000 |
| Nov 1985 | $2.73 | $2.96 | $2.66 | $2.88 | +5.02% | 39,196,000 |
| Oct 1985 | $2.60 | $2.91 | $2.53 | $2.74 | +5.29% | 59,966,000 |
| Sep 1985 | $2.82 | $2.84 | $2.59 | $2.60 | -9.96% | 28,132,000 |
| Aug 1985 | $2.98 | $3.07 | $2.84 | $2.89 | -1.49% | 37,818,000 |
| Jul 1985 | $2.89 | $3.19 | $2.80 | $2.93 | +1.96% | 52,034,000 |
| Jun 1985 | $2.61 | $2.91 | $2.55 | $2.88 | +9.52% | 23,092,000 |
| May 1985 | $2.68 | $2.71 | $2.56 | $2.63 | -1.87% | 20,084,000 |
| Apr 1985 | $2.74 | $2.76 | $2.50 | $2.68 | -1.83% | 26,784,000 |
| Mar 1985 | $2.75 | $2.98 | $2.72 | $2.73 | -0.91% | 24,242,000 |
| Feb 1985 | $2.78 | $2.86 | $2.63 | $2.75 | -2.65% | 41,000,000 |
| Jan 1985 | $2.43 | $2.94 | $2.40 | $2.83 | +16.49% | 69,698,000 |
| Dec 1984 | $2.38 | $2.60 | $2.33 | $2.43 | +1.84% | 25,002,000 |
| Nov 1984 | $2.58 | $2.68 | $2.37 | $2.38 | -7.53% | 16,574,000 |
| Oct 1984 | $2.60 | $2.75 | $2.53 | $2.58 | -2.37% | 14,854,000 |
| Sep 1984 | $2.84 | $2.84 | $2.53 | $2.64 | -8.26% | 16,990,000 |
| Aug 1984 | $2.35 | $3.01 | $2.35 | $2.88 | +22.99% | 27,594,000 |
| Jul 1984 | $2.50 | $2.50 | $2.18 | $2.34 | -8.33% | 11,118,000 |
| Jun 1984 | $2.35 | $2.58 | $2.35 | $2.55 | +9.98% | 18,588,000 |
| May 1984 | $2.51 | $2.74 | $2.28 | $2.32 | -7.48% | 23,150,000 |
| Apr 1984 | $2.48 | $2.53 | $2.37 | $2.51 | 0.00% | 12,028,000 |
| Mar 1984 | $2.20 | $2.55 | $2.16 | $2.51 | +13.60% | 14,950,000 |
| Feb 1984 | $2.33 | $2.34 | $2.08 | $2.21 | -5.36% | 12,542,000 |
| Jan 1984 | $2.43 | $2.48 | $2.28 | $2.33 | -3.87% | 17,676,000 |
| Dec 1983 | $2.29 | $2.44 | $2.27 | $2.43 | +6.01% | 11,858,000 |
| Nov 1983 | $2.19 | $2.29 | $2.11 | $2.29 | +3.98% | 18,608,000 |
| Oct 1983 | $2.00 | $2.23 | $2.00 | $2.20 | +10.00% | 23,478,000 |
| Sep 1983 | $1.75 | $2.03 | $1.74 | $2.00 | +14.29% | 10,436,000 |
| Aug 1983 | $1.79 | $1.82 | $1.72 | $1.75 | -2.78% | 5,842,000 |
| Jul 1983 | $1.85 | $1.87 | $1.79 | $1.80 | -1.37% | 12,020,000 |
| Jun 1983 | $1.72 | $1.93 | $1.68 | $1.83 | +6.18% | 13,578,000 |
| May 1983 | $1.83 | $1.88 | $1.70 | $1.72 | -5.50% | 14,784,000 |
| Apr 1983 | $1.71 | $1.82 | $1.64 | $1.82 | +3.19% | 4,856,000 |
| Mar 1983 | $1.67 | $1.88 | $1.66 | $1.76 | +5.22% | 4,524,000 |
| Feb 1983 | $1.89 | $1.89 | $1.66 | $1.68 | -11.55% | 3,108,000 |
| Jan 1983 | $1.97 | $2.02 | $1.81 | $1.89 | -3.19% | 6,872,000 |
| Dec 1982 | $1.79 | $1.99 | $1.76 | $1.96 | +9.05% | 8,912,000 |
| Nov 1982 | $1.56 | $1.85 | $1.56 | $1.79 | +19.59% | 23,232,000 |
| Oct 1982 | $1.29 | $1.73 | $1.29 | $1.50 | +15.94% | 13,420,000 |
| Sep 1982 | $1.29 | $1.34 | $1.23 | $1.29 | +0.25% | 1,260,000 |
| Aug 1982 | $1.27 | $1.35 | $1.10 | $1.29 | +2.73% | 1,444,000 |
| Jul 1982 | $1.31 | $1.33 | $1.19 | $1.26 | -4.28% | 546,000 |
| Jun 1982 | $1.31 | $1.32 | $1.25 | $1.31 | +0.48% | 446,000 |
| May 1982 | $1.42 | $1.51 | $1.31 | $1.31 | -7.73% | 1,004,000 |
| Apr 1982 | $1.09 | $1.43 | $1.09 | $1.42 | +30.93% | 2,082,000 |
| Mar 1982 | $1.33 | $1.33 | $1.08 | $1.08 | -21.37% | 1,296,000 |
| Feb 1982 | $1.59 | $1.59 | $1.38 | $1.38 | -16.51% | 1,438,000 |
| Jan 1982 | $1.66 | $1.68 | $1.55 | $1.65 | +2.13% | 1,800,000 |
| Dec 1981 | $1.60 | $1.71 | $1.53 | $1.61 | 0.00% | 972,000 |
| Nov 1981 | $1.81 | $1.84 | $1.60 | $1.61 | -10.11% | 4,402,000 |
| Oct 1981 | $1.53 | $1.79 | $1.46 | $1.79 | +12.33% | 3,258,000 |
| Sep 1981 | $1.87 | $1.93 | $1.57 | $1.60 | -14.83% | 1,834,000 |
| Aug 1981 | $2.06 | $2.29 | $1.86 | $1.88 | -13.42% | 3,292,000 |
| Jul 1981 | $2.24 | $2.27 | $1.97 | $2.17 | -2.53% | 4,812,000 |
| Jun 1981 | $2.36 | $2.65 | $2.07 | $2.22 | -1.25% | 9,764,000 |
| May 1981 | $2.03 | $2.25 | $1.67 | $2.25 | +12.86% | 7,008,000 |
| Apr 1981 | $1.40 | $2.00 | $1.40 | $1.99 | +42.72% | 9,686,000 |
| Mar 1981 | $1.17 | $1.46 | $1.17 | $1.40 | +17.63% | 5,918,000 |
| Feb 1981 | $1.20 | $1.23 | $1.16 | $1.19 | -1.04% | 5,480,000 |
| Jan 1981 | $1.15 | $1.21 | $1.13 | $1.20 | +4.07% | 1,432,000 |
| Dec 1980 | $1.10 | $1.16 | $1.05 | $1.15 | +5.12% | 1,382,000 |
| Nov 1980 | $1.19 | $1.20 | $1.08 | $1.10 | -8.12% | 2,730,000 |
| Oct 1980 | $1.09 | $1.27 | $1.09 | $1.19 | +9.46% | 7,836,000 |
| Sep 1980 | $1.11 | $1.17 | $1.08 | $1.09 | -1.13% | 3,048,000 |
| Aug 1980 | $1.03 | $1.13 | $1.02 | $1.10 | +6.96% | 4,644,000 |
| Jul 1980 | $1.06 | $1.06 | $1.01 | $1.03 | -2.65% | 1,330,000 |
| Jun 1980 | $1.09 | $1.11 | $1.05 | $1.06 | -2.31% | 224,000 |
| May 1980 | $1.03 | $1.08 | $1.01 | $1.08 | +5.15% | 182,000 |
| Apr 1980 | $0.9094 | $1.04 | $0.8781 | $1.03 | +9.64% | 184,000 |
| Mar 1980 | $0.8938 | $0.9406 | $0.8688 | $0.9406 | – | 92,000 |
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% |