Honda Motor Co Ltd (HNDAF) stock
HNDAFOTCMotor Vehicles & Passenger Car BodiesFiscal year ends March 31Also trades as HMC
$10.90−0.23 (-2.11%)
Close on Oct 19, 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 19, 2026
$10.90
-2.11% on the day
52-week range
$7.74 – $11.95
-8.8% from the high
Change over 52 weeks
+1.6%
From $10.73 on Oct 17, 2025
Average volume
59,136
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $10.60 | $10.90 | $10.60 | $10.90 | -2.11% | 1,313 |
| Oct 16, 2026 | $11.14 | $11.14 | $11.14 | $11.14 | -0.04% | 500 |
| Oct 15, 2026 | $11.14 | $11.14 | $11.14 | $11.14 | +0.04% | 0 |
| Oct 14, 2026 | $11.14 | $11.14 | $11.14 | $11.14 | +3.73% | 400 |
| Oct 13, 2026 | $10.51 | $11.45 | $10.51 | $10.74 | -5.85% | 1,228 |
| Oct 12, 2026 | $11.54 | $11.54 | $11.40 | $11.40 | +4.32% | 329 |
| Oct 9, 2026 | $10.93 | $10.93 | $10.93 | $10.93 | 0.00% | 0 |
| Oct 8, 2026 | $10.93 | $10.93 | $10.93 | $10.93 | 0.00% | 3,002 |
| Oct 7, 2026 | $10.93 | $10.93 | $10.93 | $10.93 | +0.23% | 400 |
| Oct 6, 2026 | $10.91 | $10.91 | $10.91 | $10.91 | -4.76% | 278 |
| Oct 5, 2026 | $11.45 | $11.45 | $11.45 | $11.45 | 0.00% | 0 |
| Oct 2, 2026 | $11.45 | $11.45 | $11.45 | $11.45 | +9.26% | 102 |
| Oct 1, 2026 | $10.48 | $10.48 | $10.48 | $10.48 | -0.02% | 0 |
| Sep 30, 2026 | $10.48 | $10.48 | $10.48 | $10.48 | -3.83% | 3,002 |
| Sep 29, 2026 | $10.90 | $10.90 | $10.90 | $10.90 | 0.00% | 0 |
| Sep 28, 2026 | $10.90 | $10.90 | $10.90 | $10.90 | 0.00% | 0 |
| Sep 25, 2026 | $10.90 | $10.90 | $10.90 | $10.90 | 0.00% | 0 |
| Sep 24, 2026 | $10.90 | $10.90 | $10.90 | $10.90 | 0.00% | 0 |
| Sep 23, 2026 | $10.90 | $10.90 | $10.90 | $10.90 | 0.00% | 0 |
| Sep 22, 2026 | $10.90 | $10.90 | $10.90 | $10.90 | +1.40% | 700 |
| Sep 21, 2026 | $10.75 | $10.75 | $10.75 | $10.75 | +0.23% | 2,574 |
| Sep 18, 2026 | $10.73 | $10.73 | $10.73 | $10.73 | -1.89% | 182,015 |
| Sep 17, 2026 | $10.93 | $10.93 | $10.93 | $10.93 | +0.93% | 20,150 |
| Sep 16, 2026 | $10.83 | $10.83 | $10.83 | $10.83 | +1.70% | 600 |
| Sep 15, 2026 | $10.65 | $10.65 | $10.65 | $10.65 | +4.41% | 137 |
| Sep 14, 2026 | $10.20 | $10.20 | $10.20 | $10.20 | +3.03% | 404 |
| Sep 11, 2026 | $9.90 | $9.90 | $9.90 | $9.90 | 0.00% | 0 |
| Sep 10, 2026 | $10.06 | $10.06 | $9.90 | $9.90 | -7.30% | 382 |
| Sep 9, 2026 | $10.68 | $10.68 | $10.68 | $10.68 | +0.05% | 0 |
| Sep 8, 2026 | $10.25 | $10.68 | $10.25 | $10.68 | +5.17% | 66,730 |
| Sep 4, 2026 | $10.15 | $10.15 | $10.15 | $10.15 | -6.37% | 437 |
| Sep 3, 2026 | $10.84 | $10.84 | $10.84 | $10.84 | -0.09% | 1,010 |
| Sep 2, 2026 | $10.85 | $10.85 | $10.85 | $10.85 | 0.00% | 0 |
| Sep 1, 2026 | $10.85 | $10.85 | $10.85 | $10.85 | +3.33% | 101 |
| Aug 31, 2026 | $10.50 | $10.50 | $10.50 | $10.50 | +0.67% | 13,010 |
| Aug 28, 2026 | $10.43 | $10.43 | $10.43 | $10.43 | +0.02% | 0 |
| Aug 27, 2026 | $10.73 | $10.73 | $10.43 | $10.43 | -4.85% | 1,032 |
| Aug 26, 2026 | $10.96 | $10.96 | $10.96 | $10.96 | 0.00% | 0 |
| Aug 25, 2026 | $10.96 | $10.96 | $10.96 | $10.96 | 0.00% | 0 |
| Aug 24, 2026 | $10.96 | $10.96 | $10.96 | $10.96 | 0.00% | 0 |
| Aug 21, 2026 | $11.00 | $11.00 | $10.96 | $10.96 | +0.54% | 835 |
| Aug 20, 2026 | $10.85 | $10.96 | $10.81 | $10.90 | +9.12% | 1,171 |
| Aug 19, 2026 | $9.99 | $9.99 | $9.99 | $9.99 | 0.00% | 0 |
| Aug 18, 2026 | $9.99 | $9.99 | $9.99 | $9.99 | 0.00% | 0 |
| Aug 17, 2026 | $9.99 | $9.99 | $9.99 | $9.99 | +0.05% | 0 |
| Aug 14, 2026 | $9.99 | $9.99 | $9.99 | $9.99 | +0.44% | 196 |
| Aug 13, 2026 | $9.94 | $9.94 | $9.94 | $9.94 | -4.59% | 500 |
| Aug 12, 2026 | $10.42 | $10.42 | $10.42 | $10.42 | 0.00% | 0 |
| Aug 11, 2026 | $10.40 | $10.42 | $10.40 | $10.42 | -0.76% | 306 |
| Aug 10, 2026 | $10.50 | $10.50 | $10.50 | $10.50 | 0.00% | 523 |
| Aug 7, 2026 | $10.50 | $10.50 | $10.50 | $10.50 | 0.00% | 5,000 |
| Aug 6, 2026 | $10.50 | $10.50 | $10.50 | $10.50 | 0.00% | 0 |
| Aug 5, 2026 | $9.50 | $10.50 | $9.50 | $10.50 | +7.58% | 1,819 |
| Aug 4, 2026 | $10.48 | $10.48 | $9.76 | $9.76 | -1.76% | 2,199 |
| Aug 3, 2026 | $9.89 | $9.94 | $9.89 | $9.94 | -2.93% | 19,563 |
| Jul 31, 2026 | $10.24 | $10.24 | $10.24 | $10.24 | +8.19% | 114 |
| Jul 30, 2026 | $9.90 | $9.90 | $9.46 | $9.46 | -5.16% | 297 |
| Jul 29, 2026 | $9.98 | $9.98 | $9.98 | $9.98 | +4.89% | 748 |
| Jul 28, 2026 | $9.51 | $9.51 | $9.51 | $9.51 | -1.76% | 1,112 |
| Jul 27, 2026 | $9.68 | $9.68 | $9.68 | $9.68 | +2.98% | 765,152 |
| Jul 24, 2026 | $9.40 | $9.40 | $9.40 | $9.40 | +2.56% | 450,101 |
| Jul 23, 2026 | $9.11 | $9.17 | $9.11 | $9.17 | +0.27% | 962 |
| Jul 22, 2026 | $9.14 | $9.14 | $9.14 | $9.14 | 0.00% | 0 |
| Jul 21, 2026 | $9.14 | $9.14 | $9.14 | $9.14 | 0.00% | 0 |
| Jul 20, 2026 | $9.14 | $9.14 | $9.14 | $9.14 | +0.55% | 250 |
| Jul 17, 2026 | $9.09 | $9.09 | $9.09 | $9.09 | 0.00% | 0 |
| Jul 16, 2026 | $9.09 | $9.09 | $9.09 | $9.09 | 0.00% | 0 |
| Jul 15, 2026 | $9.20 | $9.39 | $8.82 | $9.09 | -2.78% | 1,452 |
| Jul 14, 2026 | $9.35 | $9.35 | $9.35 | $9.35 | +0.70% | 131 |
| Jul 13, 2026 | $9.29 | $9.29 | $9.29 | $9.29 | 0.00% | 450,273 |
| Jul 10, 2026 | $9.29 | $9.29 | $9.29 | $9.29 | +0.44% | 264 |
| Jul 9, 2026 | $9.21 | $9.24 | $9.21 | $9.24 | +1.89% | 375,100 |
| Jul 8, 2026 | $9.29 | $9.29 | $9.07 | $9.07 | -5.72% | 1,202,653 |
| Jul 7, 2026 | $9.62 | $9.62 | $9.62 | $9.62 | -1.30% | 144 |
| Jul 6, 2026 | $9.79 | $9.79 | $9.75 | $9.75 | +10.17% | 791 |
| Jul 2, 2026 | $8.85 | $8.85 | $8.85 | $8.85 | 0.00% | 0 |
| Jul 1, 2026 | $8.85 | $8.85 | $8.85 | $8.85 | 0.00% | 0 |
| Jun 30, 2026 | $8.89 | $8.89 | $8.85 | $8.85 | -4.01% | 4,990 |
| Jun 29, 2026 | $9.18 | $9.22 | $9.18 | $9.22 | +4.89% | 327 |
| Jun 26, 2026 | $8.79 | $8.79 | $8.79 | $8.79 | 0.00% | 0 |
| Jun 25, 2026 | $8.79 | $8.79 | $8.79 | $8.79 | +0.06% | 0 |
| Jun 24, 2026 | $8.89 | $8.89 | $8.79 | $8.79 | +0.98% | 2,085 |
| Jun 23, 2026 | $8.70 | $8.70 | $8.70 | $8.70 | +1.05% | 793 |
| Jun 22, 2026 | $8.80 | $8.80 | $8.61 | $8.61 | -1.26% | 1,106,364 |
| Jun 18, 2026 | $8.86 | $8.86 | $8.72 | $8.72 | +1.28% | 410 |
| Jun 17, 2026 | $8.61 | $8.61 | $8.61 | $8.61 | -5.38% | 600,116 |
| Jun 16, 2026 | $9.10 | $9.10 | $9.10 | $9.10 | 0.00% | 0 |
| Jun 15, 2026 | $8.85 | $9.18 | $8.85 | $9.10 | +2.77% | 5,676 |
| Jun 12, 2026 | $8.65 | $8.86 | $8.65 | $8.86 | +0.28% | 17,968 |
| Jun 11, 2026 | $8.55 | $8.85 | $8.55 | $8.83 | +3.27% | 1,986 |
| Jun 10, 2026 | $8.55 | $8.55 | $8.55 | $8.55 | -4.81% | 103 |
| Jun 9, 2026 | $8.80 | $8.98 | $8.80 | $8.98 | -0.45% | 501 |
| Jun 8, 2026 | $8.96 | $9.02 | $8.95 | $9.02 | -2.34% | 17,438 |
| Jun 5, 2026 | $8.64 | $9.24 | $8.64 | $9.24 | +3.70% | 2,221 |
| Jun 4, 2026 | $9.00 | $9.00 | $8.91 | $8.91 | +0.79% | 615 |
| Jun 3, 2026 | $8.84 | $8.84 | $8.84 | $8.84 | 0.00% | 0 |
| Jun 2, 2026 | $9.25 | $9.25 | $8.81 | $8.84 | +1.32% | 151,026 |
| Jun 1, 2026 | $9.00 | $9.04 | $8.39 | $8.73 | -2.40% | 6,516 |
| May 29, 2026 | $8.94 | $8.94 | $8.94 | $8.94 | 0.00% | 0 |
| May 28, 2026 | $8.94 | $8.94 | $8.94 | $8.94 | 0.00% | 0 |
| May 27, 2026 | $8.94 | $8.94 | $8.94 | $8.94 | +1.13% | 224 |
| May 26, 2026 | $9.16 | $9.16 | $8.84 | $8.84 | -2.05% | 2,258 |
| May 22, 2026 | $9.00 | $9.03 | $9.00 | $9.03 | +3.56% | 30,274 |
| May 21, 2026 | $8.72 | $8.72 | $8.72 | $8.72 | -3.06% | 2,229,941 |
| May 20, 2026 | $8.99 | $8.99 | $8.99 | $8.99 | +8.31% | 615 |
| May 19, 2026 | $8.30 | $8.30 | $8.30 | $8.30 | 0.00% | 156,001 |
| May 18, 2026 | $8.46 | $8.46 | $8.22 | $8.30 | -6.74% | 67,721 |
| May 15, 2026 | $9.22 | $9.22 | $8.89 | $8.90 | +4.54% | 3,687 |
| May 14, 2026 | $8.47 | $8.90 | $8.47 | $8.51 | +2.89% | 2,193 |
| May 13, 2026 | $8.28 | $8.28 | $8.28 | $8.28 | +1.29% | 6,109 |
| May 12, 2026 | $8.35 | $8.35 | $8.16 | $8.17 | -2.30% | 69,758 |
| May 11, 2026 | $8.33 | $8.36 | $8.33 | $8.36 | +0.69% | 765 |
| May 8, 2026 | $8.30 | $8.31 | $8.14 | $8.31 | +3.36% | 1,252 |
| May 7, 2026 | $8.09 | $8.09 | $7.98 | $8.04 | -2.01% | 33,226 |
| May 6, 2026 | $8.64 | $8.64 | $8.20 | $8.20 | +2.50% | 5,906 |
| May 5, 2026 | $8.00 | $8.00 | $8.00 | $8.00 | 0.00% | 0 |
| May 4, 2026 | $8.56 | $8.56 | $8.00 | $8.00 | +0.13% | 1,728 |
| May 1, 2026 | $8.00 | $8.00 | $7.99 | $7.99 | -0.86% | 343 |
| Apr 30, 2026 | $8.14 | $8.38 | $8.06 | $8.06 | -3.37% | 115,667 |
| Apr 29, 2026 | $8.34 | $8.34 | $8.34 | $8.34 | 0.00% | 0 |
| Apr 28, 2026 | $8.50 | $8.50 | $7.98 | $8.34 | -2.91% | 947 |
| Apr 27, 2026 | $8.35 | $8.59 | $8.35 | $8.59 | +7.17% | 2,320 |
| Apr 24, 2026 | $8.45 | $8.45 | $8.02 | $8.02 | -4.58% | 5,866 |
| Apr 23, 2026 | $8.40 | $8.40 | $8.40 | $8.40 | -0.24% | 245 |
| Apr 22, 2026 | $8.40 | $8.42 | $8.37 | $8.42 | +0.24% | 2,180 |
| Apr 21, 2026 | $8.44 | $8.44 | $8.40 | $8.40 | -0.41% | 43,812 |
| Apr 20, 2026 | $8.44 | $8.44 | $8.44 | $8.44 | +0.30% | 1,929 |
| Apr 17, 2026 | $8.80 | $8.80 | $8.41 | $8.41 | +2.61% | 1,629 |
| Apr 16, 2026 | $8.34 | $8.34 | $7.92 | $8.20 | -1.73% | 5,288 |
| Apr 15, 2026 | $8.10 | $8.34 | $8.10 | $8.34 | +2.27% | 2,587 |
| Apr 14, 2026 | $8.16 | $8.16 | $8.16 | $8.16 | -0.82% | 22,302 |
| Apr 13, 2026 | $8.22 | $8.22 | $8.22 | $8.22 | -0.03% | 778 |
| Apr 10, 2026 | $8.25 | $8.36 | $8.00 | $8.23 | +0.18% | 74,589 |
| Apr 9, 2026 | $8.21 | $8.21 | $8.21 | $8.21 | 0.00% | 0 |
| Apr 8, 2026 | $7.80 | $8.42 | $7.80 | $8.21 | +2.95% | 21,352 |
| Apr 7, 2026 | $8.25 | $8.25 | $7.74 | $7.98 | -1.91% | 2,962 |
| Apr 6, 2026 | $8.13 | $8.13 | $8.13 | $8.13 | -1.45% | 9,031 |
| Apr 2, 2026 | $8.25 | $8.25 | $8.25 | $8.25 | -0.12% | 210 |
| Apr 1, 2026 | $8.26 | $8.26 | $8.26 | $8.26 | +3.93% | 110 |
| Mar 31, 2026 | $7.95 | $7.95 | $7.95 | $7.95 | -5.16% | 15,249 |
| Mar 30, 2026 | $8.07 | $8.38 | $8.00 | $8.38 | +0.60% | 1,394 |
| Mar 27, 2026 | $8.33 | $8.33 | $8.33 | $8.33 | -0.95% | 200 |
| Mar 26, 2026 | $8.41 | $8.41 | $8.41 | $8.41 | +0.06% | 0 |
| Mar 25, 2026 | $8.76 | $8.76 | $8.41 | $8.41 | -2.61% | 566,852 |
| Mar 24, 2026 | $8.63 | $8.63 | $8.63 | $8.63 | -0.02% | 0 |
| Mar 23, 2026 | $8.78 | $8.78 | $8.04 | $8.63 | +3.69% | 3,441 |
| Mar 20, 2026 | $8.25 | $8.35 | $8.07 | $8.33 | -2.06% | 4,028 |
| Mar 19, 2026 | $8.25 | $8.50 | $8.25 | $8.50 | -0.18% | 1,979 |
| Mar 18, 2026 | $8.65 | $8.70 | $8.35 | $8.52 | -0.76% | 4,921 |
| Mar 17, 2026 | $8.82 | $8.82 | $8.58 | $8.58 | -2.10% | 658,260 |
| Mar 16, 2026 | $8.70 | $8.76 | $8.70 | $8.76 | -0.63% | 2,145,341 |
| Mar 13, 2026 | $8.69 | $8.86 | $8.66 | $8.82 | -0.54% | 1,927 |
| Mar 12, 2026 | $8.74 | $8.87 | $8.58 | $8.87 | -9.33% | 181,795 |
| Mar 11, 2026 | $9.78 | $9.78 | $9.78 | $9.78 | 0.00% | 0 |
| Mar 10, 2026 | $9.84 | $9.84 | $9.09 | $9.78 | +12.03% | 104,678 |
| Mar 9, 2026 | $9.16 | $9.32 | $8.73 | $8.73 | -5.01% | 3,029 |
| Mar 6, 2026 | $9.19 | $9.19 | $9.19 | $9.19 | -0.86% | 114,299 |
| Mar 5, 2026 | $9.11 | $9.27 | $9.11 | $9.27 | -6.83% | 11,737 |
| Mar 4, 2026 | $9.95 | $9.95 | $9.95 | $9.95 | +5.85% | 108 |
| Mar 3, 2026 | $9.40 | $9.54 | $9.30 | $9.40 | -6.09% | 4,184 |
| Mar 2, 2026 | $9.95 | $10.01 | $9.75 | $10.01 | -2.15% | 456 |
| Feb 27, 2026 | $10.23 | $10.23 | $10.23 | $10.23 | 0.00% | 0 |
| Feb 26, 2026 | $10.20 | $10.23 | $10.20 | $10.23 | -0.49% | 812 |
| Feb 25, 2026 | $10.25 | $10.28 | $10.25 | $10.28 | +0.38% | 803 |
| Feb 24, 2026 | $10.24 | $10.24 | $10.24 | $10.24 | -7.21% | 598 |
| Feb 23, 2026 | $11.24 | $11.24 | $11.04 | $11.04 | +8.80% | 422 |
| Feb 20, 2026 | $10.00 | $10.17 | $10.00 | $10.15 | -4.62% | 1,785 |
| Feb 19, 2026 | $10.30 | $10.64 | $9.70 | $10.64 | +0.82% | 78,580 |
| Feb 18, 2026 | $10.50 | $10.55 | $10.50 | $10.55 | 0.00% | 706 |
| Feb 17, 2026 | $10.30 | $10.55 | $10.30 | $10.55 | 0.00% | 83,369 |
| Feb 13, 2026 | $10.55 | $10.55 | $10.55 | $10.55 | -0.57% | 140 |
| Feb 12, 2026 | $10.61 | $10.61 | $10.61 | $10.61 | 0.00% | 0 |
| Feb 11, 2026 | $10.61 | $10.61 | $10.61 | $10.61 | 0.00% | 0 |
| Feb 10, 2026 | $10.30 | $10.61 | $10.30 | $10.61 | +5.73% | 684 |
| Feb 9, 2026 | $9.60 | $10.42 | $9.60 | $10.04 | -4.06% | 1,562 |
| Feb 6, 2026 | $10.70 | $11.02 | $10.46 | $10.46 | +3.00% | 1,007 |
| Feb 5, 2026 | $9.73 | $10.16 | $9.73 | $10.16 | -7.89% | 2,681 |
| Feb 4, 2026 | $8.55 | $11.03 | $8.55 | $11.03 | +5.81% | 2,683 |
| Feb 3, 2026 | $10.42 | $10.42 | $10.42 | $10.42 | +0.05% | 0 |
| Feb 2, 2026 | $11.36 | $11.36 | $10.42 | $10.42 | -0.05% | 1,282 |
| Jan 30, 2026 | $9.47 | $10.42 | $9.47 | $10.42 | +1.26% | 1,243 |
| Jan 29, 2026 | $10.29 | $10.29 | $10.29 | $10.29 | 0.00% | 0 |
| Jan 28, 2026 | $9.88 | $10.29 | $9.88 | $10.29 | -0.19% | 485,141 |
| Jan 27, 2026 | $10.31 | $10.31 | $10.31 | $10.31 | -0.04% | 0 |
| Jan 26, 2026 | $10.25 | $11.36 | $10.25 | $10.31 | -0.17% | 2,118 |
| Jan 23, 2026 | $10.50 | $10.50 | $10.33 | $10.33 | -3.26% | 38,105 |
| Jan 22, 2026 | $10.30 | $10.68 | $10.30 | $10.68 | +1.33% | 1,339 |
| Jan 21, 2026 | $10.82 | $10.98 | $10.54 | $10.54 | +4.38% | 687 |
| Jan 20, 2026 | $10.21 | $10.74 | $10.10 | $10.10 | -2.53% | 15,826 |
| Jan 16, 2026 | $10.36 | $10.36 | $10.36 | $10.36 | -4.95% | 1,566 |
| Jan 15, 2026 | $10.39 | $10.90 | $10.20 | $10.90 | +11.11% | 170,790 |
| Jan 14, 2026 | $9.89 | $9.89 | $9.42 | $9.81 | -1.90% | 24,134 |
| Jan 13, 2026 | $10.00 | $10.00 | $10.00 | $10.00 | 0.00% | 0 |
| Jan 12, 2026 | $10.05 | $10.05 | $9.99 | $10.00 | -3.01% | 696 |
| Jan 9, 2026 | $10.31 | $10.31 | $10.31 | $10.31 | 0.00% | 0 |
| Jan 8, 2026 | $10.00 | $10.31 | $9.95 | $10.31 | +4.04% | 4,973 |
| Jan 7, 2026 | $9.91 | $9.91 | $9.91 | $9.91 | +0.05% | 0 |
| Jan 6, 2026 | $9.91 | $9.91 | $9.91 | $9.91 | -0.55% | 409 |
| Jan 5, 2026 | $9.96 | $9.96 | $9.96 | $9.96 | 0.00% | 0 |
| Jan 2, 2026 | $9.45 | $9.96 | $9.45 | $9.96 | -0.40% | 206 |
| Dec 31, 2025 | $9.66 | $10.07 | $9.66 | $10.00 | +0.65% | 1,627 |
| Dec 30, 2025 | $9.54 | $9.94 | $9.54 | $9.94 | -0.10% | 310 |
| Dec 29, 2025 | $9.39 | $10.39 | $9.39 | $9.95 | -4.37% | 1,660 |
| Dec 26, 2025 | $10.10 | $10.40 | $10.00 | $10.40 | +2.97% | 69,418 |
| Dec 24, 2025 | $9.67 | $10.10 | $9.55 | $10.10 | -0.98% | 1,662 |
| Dec 23, 2025 | $10.20 | $10.20 | $10.20 | $10.20 | 0.00% | 0 |
| Dec 22, 2025 | $10.20 | $10.20 | $10.20 | $10.20 | -0.24% | 1,034 |
| Dec 19, 2025 | $9.66 | $10.24 | $9.50 | $10.23 | -0.05% | 2,131 |
| Dec 18, 2025 | $10.24 | $10.42 | $10.00 | $10.23 | -2.29% | 756 |
| Dec 17, 2025 | $10.47 | $10.47 | $10.47 | $10.47 | 0.00% | 0 |
| Dec 16, 2025 | $10.47 | $10.47 | $10.47 | $10.47 | +0.05% | 0 |
| Dec 15, 2025 | $11.00 | $11.00 | $10.47 | $10.47 | -2.65% | 34,275 |
| Dec 12, 2025 | $10.75 | $10.75 | $10.75 | $10.75 | +7.72% | 42,116 |
| Dec 11, 2025 | $9.98 | $9.98 | $9.98 | $9.98 | +0.60% | 19,975 |
| Dec 10, 2025 | $9.92 | $9.92 | $9.92 | $9.92 | 0.00% | 0 |
| Dec 9, 2025 | $9.92 | $9.92 | $9.92 | $9.92 | 0.00% | 0 |
| Dec 8, 2025 | $9.82 | $10.22 | $9.81 | $9.92 | -1.24% | 1,485 |
| Dec 5, 2025 | $10.05 | $10.05 | $10.05 | $10.05 | +4.09% | 1,060,804 |
| Dec 4, 2025 | $10.28 | $10.44 | $9.65 | $9.65 | -4.93% | 1,173 |
| Dec 3, 2025 | $10.15 | $10.15 | $10.15 | $10.15 | +2.53% | 246 |
| Dec 2, 2025 | $9.90 | $9.90 | $9.90 | $9.90 | -5.35% | 630,376 |
| Dec 1, 2025 | $10.43 | $10.46 | $10.18 | $10.46 | +0.10% | 851 |
| Nov 28, 2025 | $10.45 | $10.45 | $10.45 | $10.45 | 0.00% | 0 |
| Nov 26, 2025 | $10.06 | $11.51 | $9.90 | $10.45 | +0.29% | 23,118 |
| Nov 25, 2025 | $10.26 | $10.42 | $10.26 | $10.42 | +8.43% | 736 |
| Nov 24, 2025 | $9.61 | $9.61 | $9.61 | $9.61 | 0.00% | 0 |
| Nov 21, 2025 | $9.61 | $9.61 | $9.61 | $9.61 | -0.60% | 108,313 |
| Nov 20, 2025 | $10.00 | $10.00 | $9.67 | $9.67 | -0.79% | 244 |
| Nov 19, 2025 | $9.49 | $9.75 | $9.49 | $9.75 | -2.55% | 500 |
| Nov 18, 2025 | $9.78 | $10.00 | $9.62 | $10.00 | +2.25% | 2,417,144 |
| Nov 17, 2025 | $9.90 | $9.90 | $9.78 | $9.78 | -6.86% | 464 |
| Nov 14, 2025 | $10.50 | $10.50 | $10.50 | $10.50 | 0.00% | 0 |
| Nov 13, 2025 | $10.50 | $10.50 | $10.50 | $10.50 | 0.00% | 0 |
| Nov 12, 2025 | $10.72 | $10.72 | $10.50 | $10.50 | +6.38% | 2,111 |
| Nov 11, 2025 | $9.81 | $9.87 | $9.63 | $9.87 | 0.00% | 438 |
| Nov 10, 2025 | $9.84 | $9.87 | $9.84 | $9.87 | +2.39% | 426,413 |
| Nov 7, 2025 | $10.19 | $10.19 | $9.64 | $9.64 | -6.04% | 784 |
| Nov 6, 2025 | $10.26 | $10.26 | $10.26 | $10.26 | -6.13% | 600,382 |
| Nov 5, 2025 | $10.93 | $10.93 | $10.93 | $10.93 | 0.00% | 0 |
| Nov 4, 2025 | $10.93 | $10.93 | $10.93 | $10.93 | +6.53% | 79,049 |
| Nov 3, 2025 | $9.75 | $10.26 | $9.75 | $10.26 | -0.39% | 960,594 |
| Oct 31, 2025 | $10.20 | $10.30 | $10.20 | $10.30 | -9.25% | 426 |
| Oct 30, 2025 | $11.35 | $11.35 | $11.35 | $11.35 | 0.00% | 0 |
| Oct 29, 2025 | $10.86 | $11.35 | $10.44 | $11.35 | +11.27% | 424,179 |
| Oct 28, 2025 | $10.28 | $10.28 | $10.20 | $10.20 | -0.58% | 1,202,463 |
| Oct 27, 2025 | $10.00 | $10.26 | $10.00 | $10.26 | +0.61% | 469,286 |
| Oct 24, 2025 | $10.76 | $10.76 | $10.20 | $10.20 | -3.98% | 300,585 |
| Oct 23, 2025 | $10.62 | $10.62 | $10.62 | $10.62 | 0.00% | 0 |
| Oct 22, 2025 | $10.16 | $10.62 | $10.16 | $10.62 | -1.30% | 168,545 |
| Oct 21, 2025 | $11.95 | $11.95 | $10.50 | $10.76 | +2.48% | 721 |
| Oct 20, 2025 | $10.50 | $10.50 | $10.50 | $10.50 | -2.10% | 271 |
| Oct 17, 2025 | $10.73 | $10.73 | $10.73 | $10.73 | +3.32% | 175 |
| Oct 16, 2025 | $10.38 | $10.38 | $10.38 | $10.38 | 0.00% | 105 |
| Oct 15, 2025 | $10.16 | $10.38 | $10.16 | $10.38 | -3.53% | 300,809 |
| Oct 14, 2025 | $10.05 | $10.77 | $10.05 | $10.76 | +5.91% | 1,105 |
| Oct 13, 2025 | $10.16 | $10.16 | $10.16 | $10.16 | 0.00% | 0 |
| Oct 10, 2025 | $10.16 | $10.16 | $10.16 | $10.16 | 0.00% | 0 |
| Oct 9, 2025 | $9.00 | $10.20 | $9.00 | $10.16 | -1.12% | 1,459 |
| Oct 8, 2025 | $10.25 | $10.28 | $10.25 | $10.28 | -3.07% | 273 |
| Oct 7, 2025 | $10.60 | $10.60 | $10.60 | $10.60 | – | 0 |
Seasonality
HNDAF 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 | 4.7% | 0.3% | -3.1% | 0.7% | 1.0% | -1.2% | 2.8% | 0.6% | 1.9% | -1.8% | 1.9% | 0.1% |
| Months up | 7 of 10 | 5 of 10 | 3 of 10 | 5 of 10 | 5 of 10 | 4 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 6 of 9 | 5 of 9 |
| 2026 | 4.2% | -1.8% | -20.2% | 1.4% | 10.9% | -1.0% | 15.6% | 2.6% | 1.9% | 4.0% | ||
| 2025 | -1.4% | -2.9% | -1.5% | 14.2% | -1.5% | 1.0% | -0.4% | 8.0% | -4.0% | 0.5% | 1.5% | -4.3% |
| 2024 | 9.5% | 8.2% | 7.9% | -6.8% | 0.2% | -13.9% | 3.8% | 4.3% | 3.5% | -12.8% | -11.2% | 12.8% |
| 2023 | 8.0% | 4.0% | 1.0% | 2.7% | 9.4% | 7.2% | 3.8% | -4.5% | 13.7% | -12.0% | 5.0% | -4.7% |
| 2022 | 5.6% | 1.4% | -2.3% | -9.5% | -4.6% | -1.2% | 4.5% | 4.8% | -16.1% | 2.3% | 8.6% | -6.6% |
| 2021 | 0.9% | -2.2% | 9.1% | -1.2% | 1.4% | 6.3% | -0.7% | -4.3% | 4.9% | -6.3% | -9.3% | 3.8% |
| 2020 | -5.0% | -5.6% | -13.0% | 9.6% | 8.6% | -0.7% | -2.6% | 5.0% | -11.6% | 4.5% | 16.0% | 2.0% |
| 2019 | 19.9% | -8.9% | -3.5% | 3.0% | -8.9% | 4.3% | -2.6% | -10.7% | 16.5% | 7.3% | 1.1% | 0.9% |
| 2018 | 7.0% | 1.1% | -6.4% | -1.0% | -1.1% | -13.2% | 3.4% | 1.7% | 2.6% | -6.6% | -3.9% | -6.0% |
| 2017 | -1.5% | 9.9% | -1.6% | -5.1% | -4.0% | -1.3% | 2.7% | -0.4% | 8.1% | 1.0% | 9.1% | 2.7% |