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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $10.60 | $10.90 | $10.60 | $10.90 | -2.11% | 1,313 |
| Oct 12, 2026 | $11.54 | $11.54 | $10.51 | $11.14 | +1.88% | 2,457 |
| Oct 5, 2026 | $11.45 | $11.45 | $10.91 | $10.93 | -4.54% | 3,680 |
| Sep 28, 2026 | $10.90 | $11.45 | $10.48 | $11.45 | +5.05% | 3,104 |
| Sep 21, 2026 | $10.75 | $10.90 | $10.75 | $10.90 | +1.63% | 3,274 |
| Sep 14, 2026 | $10.20 | $10.93 | $10.20 | $10.73 | +8.33% | 203,306 |
| Sep 8, 2026 | $10.25 | $10.68 | $9.90 | $9.90 | -2.46% | 67,112 |
| Aug 31, 2026 | $10.50 | $10.85 | $10.15 | $10.15 | -2.68% | 14,558 |
| Aug 24, 2026 | $10.96 | $10.96 | $10.43 | $10.43 | -4.84% | 1,032 |
| Aug 17, 2026 | $9.99 | $11.00 | $9.99 | $10.96 | +9.76% | 2,006 |
| Aug 10, 2026 | $10.50 | $10.50 | $9.94 | $9.99 | -4.90% | 1,525 |
| Aug 3, 2026 | $9.89 | $10.50 | $9.50 | $10.50 | +2.59% | 28,581 |
| Jul 27, 2026 | $9.68 | $10.24 | $9.46 | $10.24 | +8.88% | 767,423 |
| Jul 20, 2026 | $9.14 | $9.40 | $9.11 | $9.40 | +3.41% | 451,313 |
| Jul 13, 2026 | $9.29 | $9.39 | $8.82 | $9.09 | -2.10% | 451,856 |
| Jul 6, 2026 | $9.79 | $9.79 | $9.07 | $9.29 | +4.92% | 1,578,952 |
| Jun 29, 2026 | $9.18 | $9.22 | $8.85 | $8.85 | +0.68% | 5,317 |
| Jun 22, 2026 | $8.80 | $8.89 | $8.61 | $8.79 | +0.80% | 1,109,242 |
| Jun 15, 2026 | $8.85 | $9.18 | $8.61 | $8.72 | -1.52% | 606,202 |
| Jun 8, 2026 | $8.96 | $9.02 | $8.55 | $8.86 | -4.17% | 37,996 |
| Jun 1, 2026 | $9.00 | $9.25 | $8.39 | $9.24 | +3.36% | 160,378 |
| May 26, 2026 | $9.16 | $9.16 | $8.84 | $8.94 | -0.94% | 2,482 |
| May 18, 2026 | $8.46 | $9.03 | $8.22 | $9.03 | +1.40% | 2,484,552 |
| May 11, 2026 | $8.33 | $9.22 | $8.16 | $8.90 | +7.16% | 82,512 |
| May 4, 2026 | $8.56 | $8.64 | $7.98 | $8.31 | +3.94% | 42,112 |
| Apr 27, 2026 | $8.35 | $8.59 | $7.98 | $7.99 | -0.31% | 119,277 |
| Apr 20, 2026 | $8.44 | $8.45 | $8.02 | $8.02 | -4.70% | 54,032 |
| Apr 13, 2026 | $8.22 | $8.80 | $7.92 | $8.41 | +2.25% | 32,584 |
| Apr 6, 2026 | $8.13 | $8.42 | $7.74 | $8.23 | -0.30% | 107,934 |
| Mar 30, 2026 | $8.07 | $8.38 | $7.95 | $8.25 | -0.96% | 16,963 |
| Mar 23, 2026 | $8.78 | $8.78 | $8.04 | $8.33 | +0.06% | 570,493 |
| Mar 16, 2026 | $8.70 | $8.82 | $8.07 | $8.33 | -5.61% | 2,814,529 |
| Mar 9, 2026 | $9.16 | $9.84 | $8.58 | $8.82 | -4.03% | 291,429 |
| Mar 2, 2026 | $9.95 | $10.01 | $9.11 | $9.19 | -10.17% | 130,784 |
| Feb 23, 2026 | $11.24 | $11.24 | $10.20 | $10.23 | +0.84% | 2,635 |
| Feb 17, 2026 | $10.30 | $10.64 | $9.70 | $10.15 | -3.84% | 164,440 |
| Feb 9, 2026 | $9.60 | $10.61 | $9.60 | $10.55 | +0.86% | 2,386 |
| Feb 2, 2026 | $11.36 | $11.36 | $8.55 | $10.46 | +0.38% | 7,653 |
| Jan 26, 2026 | $10.25 | $11.36 | $9.47 | $10.42 | +0.85% | 488,502 |
| Jan 20, 2026 | $10.21 | $10.98 | $10.10 | $10.33 | -0.27% | 55,957 |
| Jan 12, 2026 | $10.05 | $10.90 | $9.42 | $10.36 | +0.48% | 197,186 |
| Jan 5, 2026 | $9.96 | $10.31 | $9.91 | $10.31 | +3.51% | 5,382 |
| Dec 29, 2025 | $9.39 | $10.39 | $9.39 | $9.96 | -4.23% | 3,803 |
| Dec 22, 2025 | $10.20 | $10.40 | $9.55 | $10.40 | +1.71% | 72,114 |
| Dec 15, 2025 | $11.00 | $11.00 | $9.50 | $10.23 | -4.88% | 37,162 |
| Dec 8, 2025 | $9.82 | $10.75 | $9.81 | $10.75 | +7.02% | 63,576 |
| Dec 1, 2025 | $10.43 | $10.46 | $9.65 | $10.05 | -3.88% | 1,693,450 |
| Nov 24, 2025 | $9.61 | $11.51 | $9.61 | $10.45 | +8.74% | 23,854 |
| Nov 17, 2025 | $9.90 | $10.00 | $9.49 | $9.61 | -8.48% | 2,526,665 |
| Nov 10, 2025 | $9.84 | $10.72 | $9.63 | $10.50 | +8.92% | 428,962 |
| Nov 3, 2025 | $9.75 | $10.93 | $9.64 | $9.64 | -6.41% | 1,640,809 |
| Oct 27, 2025 | $10.00 | $11.35 | $10.00 | $10.30 | +1.00% | 2,096,354 |
| Oct 20, 2025 | $10.50 | $11.95 | $10.16 | $10.20 | -4.92% | 470,122 |
| Oct 13, 2025 | $10.16 | $10.77 | $10.05 | $10.73 | +5.56% | 302,194 |
| Oct 6, 2025 | $10.60 | $10.60 | $9.00 | $10.16 | -4.15% | 1,732 |
| Sep 29, 2025 | $11.00 | $11.11 | $10.25 | $10.60 | -4.46% | 1,304,984 |
| Sep 22, 2025 | $10.75 | $11.36 | $10.16 | $11.10 | +0.86% | 147,527 |
| Sep 15, 2025 | $11.20 | $11.20 | $9.95 | $11.00 | +7.77% | 2,484 |
| Sep 8, 2025 | $11.00 | $11.21 | $10.21 | $10.21 | -9.27% | 8,728 |
| Sep 2, 2025 | $10.09 | $11.25 | $10.09 | $11.25 | +3.21% | 707 |
| Aug 25, 2025 | $11.57 | $11.57 | $10.90 | $10.90 | -4.55% | 2,870 |
| Aug 18, 2025 | $11.30 | $11.55 | $10.09 | $11.42 | +0.11% | 6,478 |
| Aug 11, 2025 | $10.25 | $11.71 | $10.25 | $11.41 | +8.64% | 2,355 |
| Aug 4, 2025 | $10.25 | $10.88 | $10.25 | $10.50 | +2.44% | 4,314 |
| Jul 28, 2025 | $10.35 | $11.00 | $10.09 | $10.25 | -1.73% | 917,344 |
| Jul 21, 2025 | $8.83 | $11.74 | $8.83 | $10.43 | +1.76% | 822,254 |
| Jul 14, 2025 | $9.65 | $10.31 | $9.16 | $10.25 | +5.89% | 128,500 |
| Jul 7, 2025 | $10.31 | $10.31 | $9.37 | $9.68 | -2.76% | 67,081 |
| Jun 30, 2025 | $9.59 | $10.15 | $9.30 | $9.96 | -1.14% | 35,559 |
| Jun 23, 2025 | $10.00 | $10.07 | $9.56 | $10.07 | +4.35% | 2,571 |
| Jun 16, 2025 | $10.00 | $10.43 | $9.65 | $9.65 | 0.00% | 7,836 |
| Jun 9, 2025 | $9.43 | $9.65 | $9.43 | $9.65 | +2.33% | 450,117 |
| Jun 2, 2025 | $10.03 | $10.25 | $9.43 | $9.43 | -5.98% | 504 |
| May 27, 2025 | $9.90 | $10.16 | $9.89 | $10.03 | +1.31% | 1,018,754 |
| May 19, 2025 | $9.50 | $9.90 | $9.50 | $9.90 | +1.75% | 11,375 |
| May 12, 2025 | $9.43 | $10.26 | $9.42 | $9.73 | +3.18% | 235,298 |
| May 5, 2025 | $10.13 | $10.20 | $9.43 | $9.43 | -10.19% | 11,702 |
| Apr 28, 2025 | $9.95 | $10.50 | $9.95 | $10.50 | +7.58% | 20,836 |
| Apr 21, 2025 | $10.02 | $10.18 | $9.43 | $9.76 | +4.50% | 6,484 |
| Apr 14, 2025 | $8.93 | $9.34 | $8.93 | $9.34 | +8.98% | 11,773 |
| Apr 7, 2025 | $9.20 | $9.20 | $8.35 | $8.57 | +3.44% | 22,263 |
| Mar 31, 2025 | $8.92 | $9.11 | $8.25 | $8.29 | -8.68% | 339,279 |
| Mar 24, 2025 | $10.35 | $10.35 | $8.89 | $9.07 | -12.18% | 727,393 |
| Mar 17, 2025 | $9.83 | $10.33 | $9.75 | $10.33 | +6.60% | 5,351,786 |
| Mar 10, 2025 | $9.70 | $10.10 | $9.67 | $9.69 | -0.10% | 1,331,804 |
| Mar 3, 2025 | $9.48 | $10.09 | $9.00 | $9.70 | +4.57% | 376,244 |
| Feb 24, 2025 | $9.25 | $9.70 | $9.20 | $9.28 | -0.71% | 430,444 |
| Feb 18, 2025 | $9.50 | $9.73 | $9.00 | $9.34 | +1.54% | 2,504,677 |
| Feb 10, 2025 | $9.00 | $9.47 | $9.00 | $9.20 | -2.95% | 15,807 |
| Feb 3, 2025 | $9.01 | $9.56 | $8.62 | $9.48 | -0.73% | 9,693 |
| Jan 27, 2025 | $9.33 | $9.60 | $9.22 | $9.55 | +0.90% | 182,277 |
| Jan 21, 2025 | $9.90 | $9.90 | $9.33 | $9.47 | +1.77% | 7,201 |
| Jan 13, 2025 | $9.60 | $9.79 | $9.00 | $9.30 | -3.12% | 28,698 |
| Jan 6, 2025 | $9.54 | $11.09 | $9.54 | $9.60 | +1.37% | 18,772 |
| Dec 30, 2024 | $10.18 | $10.18 | $9.40 | $9.47 | -1.71% | 217,080 |
| Dec 23, 2024 | $9.65 | $10.34 | $8.68 | $9.64 | +17.50% | 2,388,000 |
| Dec 16, 2024 | $8.50 | $8.60 | $7.81 | $8.20 | -4.21% | 256,833 |
| Dec 9, 2024 | $9.17 | $9.20 | $8.50 | $8.56 | -2.39% | 201,738 |
| Dec 2, 2024 | $8.67 | $9.17 | $8.51 | $8.77 | +2.14% | 1,222,713 |
| Nov 25, 2024 | $9.00 | $9.00 | $8.10 | $8.59 | -4.59% | 246,630 |
| Nov 18, 2024 | $8.82 | $9.00 | $8.75 | $9.00 | +4.65% | 49,782 |
| Nov 11, 2024 | $8.51 | $9.20 | $8.51 | $8.60 | -4.71% | 171,811 |
| Nov 4, 2024 | $10.25 | $10.25 | $9.03 | $9.03 | -11.91% | 2,325,941 |
| Oct 28, 2024 | $11.12 | $11.12 | $9.67 | $10.25 | -0.24% | 1,366 |
| Oct 21, 2024 | $10.17 | $10.27 | $10.05 | $10.27 | -0.39% | 700 |
| Oct 14, 2024 | $10.92 | $11.02 | $10.20 | $10.31 | -5.59% | 269,700 |
| Oct 7, 2024 | $10.70 | $10.92 | $9.78 | $10.92 | +2.06% | 14,300 |
| Sep 30, 2024 | $11.09 | $11.09 | $10.70 | $10.70 | -3.52% | 60,300 |
| Sep 23, 2024 | $10.37 | $11.09 | $10.37 | $11.09 | +6.94% | 21,100 |
| Sep 16, 2024 | $10.58 | $10.67 | $9.84 | $10.37 | +5.71% | 482,000 |
| Sep 9, 2024 | $10.51 | $10.51 | $9.81 | $9.81 | -7.01% | 795,400 |
| Sep 3, 2024 | $10.98 | $10.98 | $10.55 | $10.55 | -3.65% | 3,000 |
| Aug 26, 2024 | $10.93 | $10.95 | $10.83 | $10.95 | +9.17% | 91,000 |
| Aug 19, 2024 | $10.21 | $10.21 | $10.03 | $10.03 | -1.76% | 200 |
| Aug 12, 2024 | $9.42 | $11.16 | $9.20 | $10.21 | +2.72% | 360,700 |
| Aug 5, 2024 | $9.56 | $10.23 | $9.00 | $9.94 | -0.60% | 174,800 |
| Jul 29, 2024 | $10.58 | $10.66 | $10.00 | $10.00 | +5.04% | 377,800 |
| Jul 22, 2024 | $10.70 | $10.75 | $9.52 | $9.52 | -11.03% | 708,800 |
| Jul 15, 2024 | $10.66 | $11.72 | $10.30 | $10.70 | +0.38% | 456,300 |
| Jul 8, 2024 | $10.50 | $10.66 | $10.50 | $10.66 | -1.20% | 6,800 |
| Jul 1, 2024 | $11.00 | $11.54 | $10.00 | $10.79 | +6.62% | 571,000 |
| Jun 24, 2024 | $10.67 | $10.99 | $9.82 | $10.12 | +1.20% | 304,400 |
| Jun 17, 2024 | $10.50 | $10.58 | $9.82 | $10.00 | -6.98% | 97,100 |
| Jun 10, 2024 | $10.52 | $10.75 | $10.52 | $10.75 | +2.38% | 1,300 |
| Jun 3, 2024 | $11.21 | $11.57 | $10.50 | $10.50 | -10.71% | 153,400 |
| May 28, 2024 | $11.25 | $11.76 | $10.70 | $11.76 | +4.53% | 17,800 |
| May 20, 2024 | $11.45 | $11.45 | $11.00 | $11.25 | -1.23% | 2,700 |
| May 13, 2024 | $11.72 | $11.72 | $10.20 | $11.39 | -2.82% | 364,100 |
| May 6, 2024 | $11.50 | $11.72 | $11.49 | $11.72 | +1.38% | 320,300 |
| Apr 29, 2024 | $11.19 | $11.80 | $11.19 | $11.56 | +3.31% | 61,300 |
| Apr 22, 2024 | $11.49 | $11.76 | $10.98 | $11.19 | -4.28% | 1,100 |
| Apr 15, 2024 | $12.36 | $12.36 | $11.28 | $11.69 | -5.42% | 822,700 |
| Apr 8, 2024 | $12.44 | $12.44 | $12.36 | $12.36 | -0.64% | 300 |
| Apr 1, 2024 | $11.38 | $13.00 | $11.38 | $12.44 | -1.27% | 800 |
| Mar 25, 2024 | $12.70 | $12.86 | $12.60 | $12.60 | -0.79% | 300 |
| Mar 18, 2024 | $12.02 | $12.70 | $12.02 | $12.70 | +8.45% | 305,600 |
| Mar 11, 2024 | $11.89 | $12.00 | $11.65 | $11.71 | -1.93% | 76,000 |
| Mar 4, 2024 | $12.49 | $12.61 | $11.88 | $11.94 | +0.67% | 3,700 |
| Feb 26, 2024 | $11.78 | $12.15 | $11.78 | $11.86 | +0.68% | 1,600 |
| Feb 20, 2024 | $11.50 | $12.00 | $11.50 | $11.78 | +2.43% | 3,200 |
| Feb 12, 2024 | $11.50 | $11.55 | $11.07 | $11.50 | 0.00% | 162,200 |
| Feb 5, 2024 | $11.78 | $11.79 | $11.30 | $11.50 | +5.02% | 6,900 |
| Jan 29, 2024 | $10.88 | $11.20 | $10.88 | $10.95 | +0.64% | 118,400 |
| Jan 22, 2024 | $10.70 | $10.88 | $10.70 | $10.88 | +1.68% | 200 |
| Jan 16, 2024 | $10.70 | $10.70 | $10.70 | $10.70 | +0.09% | 100 |
| Jan 8, 2024 | $10.60 | $10.69 | $10.45 | $10.69 | +0.85% | 142,000 |
| Jan 2, 2024 | $10.00 | $10.66 | $10.00 | $10.60 | +5.89% | 301,800 |
| Dec 26, 2023 | $10.56 | $10.56 | $9.64 | $10.01 | +1.11% | 1,600 |
| Dec 18, 2023 | $10.00 | $10.00 | $9.56 | $9.90 | -1.00% | 400 |
| Dec 11, 2023 | $10.34 | $10.42 | $9.69 | $10.00 | -3.47% | 1,465,100 |
| Dec 4, 2023 | $10.42 | $10.42 | $10.26 | $10.36 | -1.33% | 186,600 |
| Nov 27, 2023 | $10.39 | $10.71 | $10.39 | $10.50 | +0.38% | 529,300 |
| Nov 20, 2023 | $10.52 | $10.52 | $10.46 | $10.46 | -0.38% | 33,300 |
| Nov 13, 2023 | $10.80 | $10.80 | $10.50 | $10.50 | +0.77% | 1,700 |
| Nov 6, 2023 | $10.88 | $10.88 | $10.42 | $10.42 | +4.20% | 3,500 |
| Oct 30, 2023 | $10.00 | $10.00 | $10.00 | $10.00 | -6.54% | 850,100 |
| Oct 23, 2023 | $10.91 | $10.91 | $10.70 | $10.70 | -1.92% | 2,000 |
| Oct 16, 2023 | $11.33 | $11.33 | $10.91 | $10.91 | -3.71% | 16,600 |
| Oct 9, 2023 | $11.08 | $11.33 | $11.08 | $11.33 | +7.39% | 1,000 |
| Oct 2, 2023 | $11.37 | $11.37 | $10.55 | $10.55 | -7.21% | 546,100 |
| Sep 25, 2023 | $11.44 | $11.91 | $11.37 | $11.37 | -0.58% | 6,100 |
| Sep 18, 2023 | $11.73 | $12.22 | $11.44 | $11.44 | -2.47% | 210,300 |
| Sep 11, 2023 | $10.91 | $11.73 | $10.91 | $11.73 | +7.45% | 123,000 |
| Sep 5, 2023 | $11.01 | $11.10 | $10.91 | $10.91 | +7.56% | 285,300 |
| Aug 28, 2023 | $10.24 | $10.24 | $10.15 | $10.15 | -0.94% | 150,300 |
| Aug 21, 2023 | $10.40 | $10.40 | $9.93 | $10.24 | -1.51% | 5,400 |
| Aug 14, 2023 | $10.31 | $10.40 | $10.31 | $10.40 | -1.82% | 332,100 |
| Aug 7, 2023 | $10.63 | $10.63 | $10.28 | $10.59 | -0.31% | 51,300 |
| Jul 31, 2023 | $10.63 | $10.63 | $10.63 | $10.63 | +3.37% | 155,100 |
| Jul 24, 2023 | $9.93 | $10.52 | $9.93 | $10.28 | +3.52% | 1,200 |
| Jul 17, 2023 | $9.93 | $9.93 | $9.93 | $9.93 | 0.00% | 300 |
| Jul 10, 2023 | $9.90 | $9.93 | $9.90 | $9.93 | +0.30% | 367,500 |
| Jul 3, 2023 | $10.34 | $10.34 | $9.90 | $9.90 | -3.29% | 16,800 |
| Jun 26, 2023 | $10.18 | $10.24 | $10.06 | $10.24 | +0.56% | 900 |
| Jun 20, 2023 | $10.18 | $10.18 | $10.18 | $10.18 | -3.96% | 600 |
| Jun 12, 2023 | $10.22 | $10.67 | $10.22 | $10.60 | +3.41% | 252,600 |
| Jun 5, 2023 | $9.73 | $10.25 | $9.73 | $10.25 | +5.31% | 301,500 |
| May 30, 2023 | $9.55 | $9.75 | $9.55 | $9.73 | +5.45% | 4,500 |
| May 22, 2023 | $9.53 | $9.53 | $9.23 | $9.23 | +3.90% | 9,600 |
| May 15, 2023 | $8.88 | $8.88 | $8.88 | $8.88 | 0.00% | 192,000 |
| May 8, 2023 | $8.90 | $9.00 | $8.88 | $8.88 | +1.72% | 181,500 |
| May 1, 2023 | $8.73 | $8.73 | $8.73 | $8.73 | 0.00% | 0 |
| Apr 24, 2023 | $8.73 | $8.73 | $8.73 | $8.73 | 0.00% | 84,000 |
| Apr 17, 2023 | $8.73 | $8.73 | $8.73 | $8.73 | 0.00% | 0 |
| Apr 10, 2023 | $8.69 | $8.87 | $8.69 | $8.73 | +0.46% | 54,600 |
| Apr 3, 2023 | $8.82 | $9.00 | $8.69 | $8.69 | +2.19% | 14,100 |
| Mar 27, 2023 | $8.51 | $8.51 | $8.51 | $8.51 | 0.00% | 150,000 |
| Mar 20, 2023 | $8.44 | $8.53 | $8.44 | $8.51 | +0.79% | 3,300 |
| Mar 13, 2023 | $8.57 | $8.57 | $8.44 | $8.44 | -4.63% | 150,600 |
| Mar 6, 2023 | $8.81 | $8.85 | $8.81 | $8.85 | +0.45% | 12,900 |
| Feb 27, 2023 | $8.57 | $8.81 | $8.57 | $8.81 | +2.76% | 643,500 |
| Feb 21, 2023 | $8.46 | $8.57 | $8.46 | $8.57 | +1.38% | 3,000 |
| Feb 13, 2023 | $8.28 | $8.46 | $8.28 | $8.46 | +2.13% | 1,500 |
| Feb 6, 2023 | $8.28 | $8.28 | $8.11 | $8.28 | -1.43% | 5,100 |
| Jan 30, 2023 | $8.25 | $8.40 | $8.25 | $8.40 | +6.28% | 900 |
| Jan 23, 2023 | $7.90 | $7.90 | $7.90 | $7.90 | -1.21% | 6,300 |
| Jan 17, 2023 | $7.72 | $8.00 | $7.72 | $8.00 | +3.67% | 92,400 |
| Jan 9, 2023 | $7.96 | $8.00 | $7.72 | $7.72 | +1.09% | 37,500 |
| Jan 3, 2023 | $7.63 | $7.63 | $7.63 | $7.63 | 0.00% | 0 |
| Dec 27, 2022 | $7.55 | $7.80 | $7.50 | $7.63 | +1.06% | 92,100 |
| Dec 19, 2022 | $7.98 | $7.98 | $7.55 | $7.55 | -5.39% | 357,900 |
| Dec 12, 2022 | $7.92 | $8.08 | $7.92 | $7.98 | +3.23% | 69,900 |
| Dec 5, 2022 | $7.73 | $7.73 | $7.73 | $7.73 | -3.37% | 600 |
| Nov 28, 2022 | $8.07 | $8.17 | $7.90 | $8.00 | +2.39% | 169,200 |
| Nov 21, 2022 | $7.75 | $7.82 | $7.75 | $7.82 | +0.86% | 35,400 |
| Nov 14, 2022 | $7.44 | $7.91 | $7.44 | $7.75 | +4.17% | 5,700 |
| Nov 7, 2022 | $8.00 | $8.00 | $7.44 | $7.44 | -7.04% | 3,600 |
| Oct 31, 2022 | $7.52 | $8.00 | $7.52 | $8.00 | +6.43% | 39,900 |
| Oct 24, 2022 | $7.52 | $7.52 | $7.47 | $7.52 | +2.55% | 12,600 |
| Oct 17, 2022 | $7.33 | $7.48 | $7.19 | $7.33 | 0.00% | 469,500 |
| Oct 10, 2022 | $7.67 | $7.67 | $7.33 | $7.33 | -2.65% | 35,700 |
| Oct 3, 2022 | $7.30 | $7.54 | $7.29 | $7.53 | +2.49% | 121,800 |
| Sep 26, 2022 | $7.97 | $7.97 | $7.20 | $7.35 | -7.78% | 38,700 |
| Sep 19, 2022 | $8.12 | $8.12 | $7.97 | $7.97 | -1.81% | 126,000 |
| Sep 12, 2022 | $8.42 | $8.42 | $8.12 | $8.12 | -3.60% | 485,700 |
| Sep 6, 2022 | $8.92 | $8.92 | $8.20 | $8.42 | -5.61% | 409,800 |
| Aug 29, 2022 | $9.00 | $9.03 | $8.82 | $8.92 | +0.30% | 270,000 |
| Aug 22, 2022 | $9.07 | $9.07 | $8.75 | $8.89 | -1.98% | 230,700 |
| Aug 15, 2022 | $9.08 | $9.08 | $8.93 | $9.07 | -0.11% | 453,300 |
| Aug 8, 2022 | $8.45 | $9.08 | $8.45 | $9.08 | +7.49% | 843,000 |
| Aug 1, 2022 | $8.51 | $8.51 | $8.45 | $8.45 | -0.74% | 1,384,500 |
| Jul 25, 2022 | $8.67 | $8.73 | $8.37 | $8.51 | +3.44% | 771,000 |
| Jul 18, 2022 | $8.23 | $8.23 | $8.23 | $8.23 | +3.74% | 35,100 |
| Jul 11, 2022 | $8.03 | $8.13 | $7.93 | $7.93 | -0.42% | 46,500 |
| Jul 5, 2022 | $8.14 | $8.14 | $7.77 | $7.97 | -2.17% | 751,800 |
| Jun 27, 2022 | $8.27 | $8.27 | $8.02 | $8.14 | -1.49% | 19,500 |
| Jun 21, 2022 | $8.06 | $8.27 | $8.06 | $8.27 | +2.56% | 33,600 |
| Jun 13, 2022 | $8.39 | $8.45 | $7.88 | $8.06 | -3.97% | 670,500 |
| Jun 6, 2022 | $8.45 | $8.45 | $8.39 | $8.39 | -0.63% | 143,400 |
| May 31, 2022 | $8.24 | $8.45 | $8.24 | $8.45 | +2.51% | 32,400 |
| May 23, 2022 | $8.44 | $8.56 | $8.24 | $8.24 | -1.71% | 452,100 |
| May 16, 2022 | $8.28 | $8.38 | $8.18 | $8.38 | +0.60% | 3,600 |
| May 9, 2022 | $8.38 | $8.44 | $8.33 | $8.33 | -4.73% | 1,505,400 |
| May 2, 2022 | $8.75 | $8.75 | $8.75 | $8.75 | +1.27% | 4,200 |
| Apr 25, 2022 | $8.81 | $8.81 | $8.59 | $8.64 | -1.93% | 76,800 |
| Apr 18, 2022 | $8.84 | $8.84 | $8.81 | $8.81 | -0.34% | 4,200 |
| Apr 11, 2022 | $8.72 | $9.29 | $8.72 | $8.84 | -4.85% | 3,300 |
| Apr 4, 2022 | $9.54 | $9.54 | $9.29 | $9.29 | -2.69% | 644,700 |
| Mar 28, 2022 | $9.63 | $9.63 | $9.48 | $9.54 | +1.52% | 9,600 |
| Mar 21, 2022 | $9.50 | $9.65 | $9.20 | $9.40 | +5.34% | 6,000 |
| Mar 14, 2022 | $9.17 | $9.17 | $8.92 | $8.92 | -0.93% | 34,800 |
| Mar 7, 2022 | $9.20 | $9.20 | $8.52 | $9.01 | -4.56% | 46,800 |
| Feb 28, 2022 | $10.14 | $10.14 | $9.44 | $9.44 | -7.00% | 843,000 |
| Feb 22, 2022 | $10.66 | $10.66 | $10.03 | $10.15 | -4.79% | 38,700 |
| Feb 14, 2022 | $10.56 | $10.93 | $10.21 | $10.66 | +0.92% | 79,800 |
| Feb 7, 2022 | $10.16 | $10.56 | $10.00 | $10.56 | +2.69% | 258,600 |
| Jan 31, 2022 | $9.78 | $10.28 | $9.78 | $10.28 | +5.40% | 4,500 |
| Jan 24, 2022 | $9.62 | $9.76 | $9.62 | $9.76 | -0.68% | 45,300 |
| Jan 18, 2022 | $9.85 | $10.45 | $9.80 | $9.82 | -3.41% | 352,800 |
| Jan 10, 2022 | $9.84 | $10.48 | $9.84 | $10.17 | +4.02% | 16,800 |
| Jan 3, 2022 | $9.62 | $9.93 | $9.62 | $9.78 | +5.50% | 1,289,100 |
| Dec 27, 2021 | $9.33 | $9.68 | $9.13 | $9.27 | -0.71% | 3,900 |
| Dec 20, 2021 | $9.36 | $9.38 | $9.11 | $9.33 | -3.08% | 7,200 |
| Dec 13, 2021 | $9.47 | $9.63 | $9.12 | $9.63 | +1.72% | 3,900 |
| Dec 6, 2021 | $9.12 | $9.55 | $9.12 | $9.47 | +6.09% | 21,900 |
| Nov 29, 2021 | $9.53 | $9.53 | $8.92 | $8.92 | -6.37% | 330,300 |
| Nov 22, 2021 | $9.55 | $9.55 | $9.53 | $9.53 | +1.74% | 9,600 |
| Nov 15, 2021 | $9.31 | $9.67 | $9.11 | $9.37 | +0.57% | 16,200 |
| Nov 8, 2021 | $9.76 | $9.93 | $9.31 | $9.31 | -5.38% | 903,300 |
| Nov 1, 2021 | $9.83 | $10.40 | $9.83 | $9.84 | +0.10% | 186,000 |
| Oct 25, 2021 | $10.05 | $10.10 | $9.83 | $9.83 | -1.99% | 5,700 |
| Oct 18, 2021 | $10.15 | $10.24 | $10.01 | $10.03 | -1.15% | 13,500 |
| Oct 11, 2021 | $10.14 | $10.27 | $10.01 | $10.15 | +3.54% | 409,800 |
| Oct 4, 2021 | $10.27 | $10.51 | $9.80 | $9.80 | -6.61% | 319,800 |
| Sep 27, 2021 | $10.26 | $10.50 | $10.26 | $10.50 | +4.69% | 1,500 |
| Sep 20, 2021 | $10.14 | $10.14 | $10.03 | $10.03 | -3.50% | 203,100 |
| Sep 13, 2021 | $10.30 | $10.66 | $10.30 | $10.39 | +0.84% | 2,400 |
| Sep 7, 2021 | $10.19 | $10.30 | $10.19 | $10.30 | +0.68% | 523,500 |
| Aug 30, 2021 | $10.17 | $10.23 | $9.89 | $10.23 | +0.82% | 15,300 |
| Aug 23, 2021 | $10.04 | $10.15 | $10.04 | $10.15 | +1.10% | 30,300 |
| Aug 16, 2021 | $10.83 | $10.83 | $10.00 | $10.04 | -7.27% | 6,000 |
| Aug 9, 2021 | $11.00 | $11.20 | $10.83 | $10.83 | +1.37% | 5,100 |
| Aug 2, 2021 | $10.63 | $11.00 | $10.63 | $10.68 | +0.50% | 6,600 |
| Jul 26, 2021 | $10.41 | $10.63 | $10.41 | $10.63 | +2.11% | 109,800 |
| Jul 19, 2021 | $10.67 | $10.67 | $10.40 | $10.41 | -2.47% | 3,000 |
| Jul 12, 2021 | $10.81 | $10.91 | $10.67 | $10.67 | -1.33% | 5,400 |
| Jul 6, 2021 | $10.81 | $10.87 | $10.48 | $10.81 | 0.00% | 16,500 |
| Jun 28, 2021 | $11.00 | $11.00 | $10.65 | $10.81 | +3.94% | 20,700 |
| Jun 21, 2021 | $10.92 | $10.92 | $10.17 | $10.40 | -4.70% | 147,600 |
| Jun 14, 2021 | $10.81 | $10.92 | $10.81 | $10.92 | -0.76% | 141,600 |
| Jun 7, 2021 | $10.42 | $11.16 | $10.42 | $11.00 | -0.09% | 10,800 |
| Jun 1, 2021 | $10.29 | $11.01 | $10.00 | $11.01 | +9.30% | 840,900 |
| May 24, 2021 | $9.99 | $10.07 | $9.99 | $10.07 | -2.55% | 2,100 |
| May 17, 2021 | $10.02 | $10.34 | $9.93 | $10.34 | +3.26% | 97,800 |
| May 10, 2021 | $10.77 | $10.77 | $9.98 | $10.01 | -2.09% | 177,900 |
| May 3, 2021 | $10.23 | $10.23 | $10.09 | $10.22 | +2.95% | 422,700 |
| Apr 26, 2021 | $9.98 | $10.14 | $9.93 | $9.93 | -0.53% | 1,200,900 |
| Apr 19, 2021 | $10.19 | $10.19 | $9.98 | $9.98 | -2.06% | 239,400 |
| Apr 12, 2021 | $9.82 | $10.45 | $9.82 | $10.19 | +3.84% | 122,400 |
| Apr 5, 2021 | $10.13 | $10.13 | $9.60 | $9.82 | -1.24% | 761,700 |
| Mar 29, 2021 | $9.96 | $10.05 | $9.94 | $9.94 | -0.23% | 302,400 |
| Mar 22, 2021 | $10.55 | $10.58 | $9.96 | $9.96 | -2.29% | 6,600 |
| Mar 15, 2021 | $9.95 | $10.21 | $9.95 | $10.20 | +3.77% | 36,000 |
| Mar 8, 2021 | $9.84 | $9.91 | $9.49 | $9.83 | -0.17% | 93,300 |
| Mar 1, 2021 | $9.93 | $9.94 | $9.10 | $9.84 | +5.99% | 17,700 |
| Feb 22, 2021 | $9.66 | $9.73 | $8.91 | $9.29 | -3.86% | 208,500 |
| Feb 16, 2021 | $10.00 | $10.00 | $9.66 | $9.66 | -1.06% | 2,400 |
| Feb 8, 2021 | $9.21 | $9.80 | $9.21 | $9.76 | +6.32% | 9,000 |
| Feb 1, 2021 | $9.00 | $9.58 | $8.62 | $9.18 | -3.33% | 18,900 |
| Jan 25, 2021 | $9.50 | $9.50 | $9.50 | $9.50 | 0.00% | 300 |
| Jan 19, 2021 | $9.05 | $9.50 | $9.05 | $9.50 | +4.97% | 9,600 |
| Jan 11, 2021 | $9.64 | $9.64 | $9.05 | $9.05 | -5.63% | 8,400 |
| Jan 4, 2021 | $9.43 | $9.59 | $8.81 | $9.59 | +1.88% | 222,300 |
| Dec 28, 2020 | $9.60 | $9.60 | $9.24 | $9.41 | -1.91% | 40,200 |
| Dec 21, 2020 | $9.79 | $9.79 | $9.60 | $9.60 | -1.97% | 240,600 |
| Dec 14, 2020 | $10.00 | $10.00 | $9.79 | $9.79 | -3.13% | 3,300 |
| Dec 7, 2020 | $9.88 | $10.11 | $9.88 | $10.11 | +0.20% | 3,000 |
| Nov 30, 2020 | $9.68 | $10.17 | $9.20 | $10.09 | +4.96% | 423,900 |
| Nov 23, 2020 | $9.58 | $10.00 | $9.58 | $9.61 | +0.35% | 48,900 |
| Nov 16, 2020 | $9.28 | $9.93 | $9.28 | $9.58 | +3.16% | 1,144,500 |
| Nov 9, 2020 | $8.58 | $9.68 | $8.58 | $9.28 | +8.16% | 109,800 |
| Nov 2, 2020 | $8.00 | $8.70 | $8.00 | $8.58 | +7.25% | 490,500 |
| Oct 26, 2020 | $8.19 | $8.19 | $8.00 | $8.00 | +0.84% | 5,100 |
| Oct 19, 2020 | $7.94 | $7.94 | $7.94 | $7.94 | 0.00% | 3,000 |
| Oct 12, 2020 | $7.94 | $8.20 | $7.94 | $7.94 | 0.00% | 300 |
| Oct 5, 2020 | $8.12 | $8.32 | $7.94 | $7.94 | +3.61% | 54,300 |
| Sep 28, 2020 | $8.19 | $8.19 | $7.66 | $7.66 | -6.47% | 210,600 |
| Sep 21, 2020 | $8.19 | $8.19 | $8.19 | $8.19 | 0.00% | 133,200 |
| Sep 14, 2020 | $8.31 | $8.47 | $8.19 | $8.19 | -1.44% | 1,200 |
| Sep 8, 2020 | $8.17 | $8.35 | $8.17 | $8.31 | +1.75% | 1,500 |
| Aug 31, 2020 | $8.15 | $8.83 | $8.15 | $8.17 | -4.52% | 46,200 |
| Aug 24, 2020 | $8.31 | $8.55 | $8.31 | $8.55 | +3.22% | 1,200 |
| Aug 17, 2020 | $8.56 | $8.56 | $8.27 | $8.29 | -2.89% | 61,200 |
| Aug 10, 2020 | $7.78 | $8.82 | $7.78 | $8.53 | +9.68% | 156,300 |
| Aug 3, 2020 | $8.17 | $8.67 | $7.78 | $7.78 | -6.08% | 47,700 |
| Jul 27, 2020 | $8.87 | $8.87 | $8.20 | $8.28 | -6.58% | 159,900 |
| Jul 20, 2020 | $8.76 | $8.87 | $8.68 | $8.87 | +1.26% | 113,700 |
| Jul 13, 2020 | $8.19 | $8.76 | $8.19 | $8.76 | +6.96% | 277,500 |
| Jul 6, 2020 | $8.68 | $8.68 | $8.19 | $8.19 | -4.02% | 50,700 |
| Jun 29, 2020 | $8.61 | $8.98 | $8.51 | $8.53 | -0.93% | 4,800 |
| Jun 22, 2020 | $9.00 | $9.00 | $8.61 | $8.61 | -2.60% | 19,200 |
| Jun 15, 2020 | $8.50 | $8.84 | $8.34 | $8.84 | -0.60% | 7,500 |
| Jun 8, 2020 | $8.95 | $9.38 | $8.47 | $8.89 | -0.63% | 135,300 |
| Jun 1, 2020 | $8.78 | $8.97 | $8.53 | $8.95 | +4.11% | 517,500 |
| May 26, 2020 | $8.54 | $8.97 | $8.53 | $8.60 | +9.28% | 3,599,700 |
| May 18, 2020 | $7.96 | $7.98 | $7.57 | $7.87 | +6.64% | 152,700 |
| May 11, 2020 | $7.68 | $7.84 | $7.38 | $7.38 | -2.25% | 687,000 |
| May 4, 2020 | $7.92 | $7.92 | $7.55 | $7.55 | -4.67% | 1,200 |
| Apr 27, 2020 | $7.39 | $7.92 | $7.39 | $7.92 | +7.08% | 300 |
| Apr 20, 2020 | $7.32 | $7.39 | $7.32 | $7.39 | +1.05% | 277,200 |
| Apr 13, 2020 | $7.72 | $7.72 | $6.97 | $7.32 | -5.18% | 386,700 |
| Apr 6, 2020 | $7.08 | $7.75 | $7.08 | $7.72 | +16.57% | 72,300 |
| Mar 30, 2020 | $7.22 | $7.22 | $6.62 | $6.62 | -8.35% | 1,317,000 |
| Mar 23, 2020 | $6.15 | $7.45 | $6.09 | $7.22 | -3.78% | 372,300 |
| Mar 16, 2020 | $6.96 | $7.57 | $6.73 | $7.51 | +7.91% | 424,800 |
| Mar 9, 2020 | $8.02 | $8.03 | $6.96 | $6.96 | -18.16% | 810,600 |
| Mar 2, 2020 | $8.40 | $8.64 | $8.40 | $8.50 | +1.15% | 376,500 |
| Feb 24, 2020 | $8.32 | $8.87 | $8.32 | $8.40 | -4.18% | 601,500 |
| Feb 18, 2020 | $9.13 | $9.13 | $8.76 | $8.77 | -3.98% | 16,800 |
| Feb 10, 2020 | $8.89 | $9.26 | $8.89 | $9.13 | +2.77% | 130,800 |
| Feb 3, 2020 | $8.61 | $8.90 | $8.61 | $8.89 | -0.15% | 642,000 |
| Jan 27, 2020 | $8.83 | $9.11 | $8.58 | $8.90 | -2.02% | 300,900 |
| Jan 21, 2020 | $9.37 | $9.37 | $8.72 | $9.08 | -4.18% | 998,700 |
| Jan 13, 2020 | $9.56 | $9.57 | $9.48 | $9.48 | -0.87% | 38,100 |
| Jan 6, 2020 | $9.68 | $9.68 | $9.15 | $9.56 | -1.24% | 12,900 |
| Dec 30, 2019 | $9.35 | $9.74 | $9.35 | $9.68 | +3.60% | 4,200 |
| Dec 23, 2019 | $9.35 | $9.76 | $9.35 | $9.35 | -3.04% | 93,000 |
| Dec 16, 2019 | $9.79 | $9.79 | $9.40 | $9.64 | -1.26% | 382,500 |
| Dec 9, 2019 | $9.58 | $9.76 | $9.39 | $9.76 | +1.95% | 553,500 |
| Dec 2, 2019 | $9.37 | $9.58 | $9.37 | $9.58 | +2.24% | 129,900 |
| Nov 25, 2019 | $9.65 | $9.65 | $9.37 | $9.37 | -4.68% | 226,500 |
| Nov 18, 2019 | $9.60 | $9.83 | $9.60 | $9.83 | +2.36% | 900 |
| Nov 11, 2019 | $9.75 | $9.83 | $9.60 | $9.60 | +1.02% | 116,400 |
| Nov 4, 2019 | $9.27 | $9.50 | $9.24 | $9.50 | +2.55% | 99,000 |
| Oct 28, 2019 | $9.00 | $9.27 | $9.00 | $9.27 | +2.77% | 33,000 |
| Oct 21, 2019 | $8.82 | $9.02 | $8.82 | $9.02 | +0.90% | 97,500 |
| Oct 14, 2019 | $8.55 | $9.00 | $8.55 | $8.94 | +4.48% | 1,050,900 |
| Oct 7, 2019 | $8.60 | $8.60 | $8.36 | $8.55 | -0.54% | 3,900 |
| Sep 30, 2019 | $9.02 | $9.02 | $8.60 | $8.60 | -0.27% | 180,600 |
| Sep 23, 2019 | $8.83 | $8.83 | $8.60 | $8.62 | -2.96% | 213,600 |
| Sep 16, 2019 | $9.02 | $9.02 | $8.83 | $8.89 | +1.56% | 509,100 |
| Sep 9, 2019 | $8.38 | $9.21 | $8.38 | $8.75 | +4.46% | 849,900 |
| Sep 3, 2019 | $7.49 | $8.71 | $7.49 | $8.38 | +11.89% | 13,500 |
| Aug 26, 2019 | $8.03 | $8.03 | $7.49 | $7.49 | -2.43% | 181,800 |
| Aug 19, 2019 | $7.51 | $7.75 | $7.51 | $7.67 | +2.17% | 268,200 |
| Aug 12, 2019 | $7.93 | $7.93 | $7.50 | $7.51 | -5.50% | 103,800 |
| Aug 5, 2019 | $8.03 | $8.20 | $7.93 | $7.95 | -3.68% | 834,300 |
| Jul 29, 2019 | $8.44 | $8.67 | $8.25 | $8.25 | -3.43% | 57,600 |
| Jul 22, 2019 | $8.63 | $8.98 | $8.33 | $8.54 | -1.16% | 159,900 |
| Jul 15, 2019 | $9.00 | $9.00 | $8.46 | $8.64 | -1.74% | 733,200 |
| Jul 8, 2019 | $8.51 | $8.80 | $8.51 | $8.80 | +3.37% | 154,800 |
| Jul 1, 2019 | $8.55 | $8.80 | $8.42 | $8.51 | -1.12% | 8,100 |
| Jun 24, 2019 | $8.56 | $8.61 | $8.47 | $8.61 | -0.12% | 183,300 |
| Jun 17, 2019 | $8.31 | $8.62 | $8.31 | $8.62 | +3.73% | 111,000 |
| Jun 10, 2019 | $8.40 | $8.72 | $8.31 | $8.31 | -1.11% | 232,800 |
| Jun 3, 2019 | $8.25 | $8.40 | $8.25 | $8.40 | +0.80% | 177,600 |
| May 28, 2019 | $8.41 | $8.41 | $8.33 | $8.33 | -2.34% | 99,000 |
| May 20, 2019 | $8.71 | $8.71 | $8.52 | $8.53 | +0.59% | 39,000 |
| May 13, 2019 | $8.77 | $8.77 | $8.48 | $8.48 | -3.23% | 2,400 |
| May 6, 2019 | $9.58 | $9.58 | $8.77 | $8.77 | -8.52% | 124,200 |
| Apr 29, 2019 | $9.33 | $9.58 | $9.15 | $9.58 | +3.83% | 12,600 |
| Apr 22, 2019 | $9.43 | $9.54 | $8.98 | $9.23 | -4.32% | 8,700 |
| Apr 15, 2019 | $9.29 | $9.65 | $9.26 | $9.65 | +3.88% | 49,500 |
| Apr 8, 2019 | $9.19 | $9.57 | $9.12 | $9.29 | -2.14% | 10,800 |
| Apr 1, 2019 | $8.88 | $9.49 | $8.88 | $9.49 | +6.87% | 99,900 |
| Mar 25, 2019 | $8.88 | $8.88 | $8.88 | $8.88 | -0.60% | 600 |
| Mar 18, 2019 | $8.88 | $9.60 | $8.88 | $8.93 | -0.37% | 212,100 |
| Mar 11, 2019 | $8.91 | $9.06 | $8.87 | $8.97 | -0.92% | 39,900 |
| Mar 4, 2019 | $9.25 | $9.25 | $8.87 | $9.05 | -4.16% | 63,900 |
| Feb 25, 2019 | $9.23 | $9.44 | $9.23 | $9.44 | +3.13% | 133,200 |
| Feb 19, 2019 | $9.09 | $9.47 | $9.09 | $9.16 | +0.70% | 1,473,900 |
| Feb 11, 2019 | $9.27 | $9.27 | $9.08 | $9.09 | -1.91% | 342,300 |
| Feb 4, 2019 | $10.19 | $10.19 | $9.26 | $9.27 | -9.06% | 9,300 |
| Jan 28, 2019 | $10.03 | $10.26 | $9.92 | $10.19 | +1.59% | 197,100 |
| Jan 22, 2019 | $9.67 | $10.03 | $9.67 | $10.03 | +0.13% | 194,100 |
| Jan 14, 2019 | $9.74 | $10.14 | $9.74 | $10.02 | +3.23% | 3,900 |
| Jan 7, 2019 | $8.75 | $9.80 | $8.75 | $9.71 | +10.89% | 679,800 |
| Dec 31, 2018 | $8.50 | $8.92 | $8.50 | $8.75 | +4.29% | 3,900 |
| Dec 24, 2018 | $8.73 | $8.77 | $8.29 | $8.39 | -4.30% | 14,400 |
| Dec 17, 2018 | $8.67 | $8.77 | $8.67 | $8.77 | +1.19% | 417,300 |
| Dec 10, 2018 | $8.81 | $8.81 | $8.67 | $8.67 | -4.02% | 8,700 |
| Dec 3, 2018 | $9.13 | $9.13 | $9.02 | $9.03 | -1.10% | 31,500 |
| Nov 26, 2018 | $9.17 | $9.69 | $9.13 | $9.13 | -0.40% | 93,600 |
| Nov 19, 2018 | $9.41 | $9.41 | $8.92 | $9.17 | +0.59% | 1,200 |
| Nov 12, 2018 | $9.57 | $9.57 | $9.11 | $9.11 | -4.81% | 2,400 |
| Nov 5, 2018 | $9.61 | $9.90 | $9.57 | $9.57 | -0.35% | 170,100 |
| Oct 29, 2018 | $9.07 | $9.61 | $8.68 | $9.61 | +11.58% | 1,898,400 |
| Oct 22, 2018 | $9.01 | $9.01 | $8.61 | $8.61 | -4.47% | 394,200 |
| Oct 15, 2018 | $9.00 | $9.48 | $9.00 | $9.01 | -4.25% | 5,700 |
| Oct 8, 2018 | $10.01 | $10.01 | $9.39 | $9.41 | -5.99% | 174,900 |
| Oct 1, 2018 | $10.18 | $10.18 | $10.01 | $10.01 | -1.61% | 3,000 |
| Sep 24, 2018 | $10.22 | $10.22 | $9.86 | $10.18 | -0.39% | 243,300 |
| Sep 17, 2018 | $9.37 | $10.22 | $9.37 | $10.22 | +9.00% | 98,400 |
| Sep 10, 2018 | $9.97 | $9.97 | $9.36 | $9.37 | -5.98% | 120,300 |
| Sep 4, 2018 | $9.97 | $9.97 | $9.97 | $9.97 | -0.30% | 145,800 |
| Aug 27, 2018 | $10.32 | $10.68 | $10.00 | $10.00 | -1.22% | 246,000 |
| Aug 20, 2018 | $9.70 | $10.53 | $9.70 | $10.12 | +4.36% | 150,600 |
| Aug 13, 2018 | $10.02 | $10.02 | $9.70 | $9.70 | -3.16% | 1,200 |
| Aug 6, 2018 | $10.00 | $10.27 | $9.96 | $10.02 | +0.17% | 1,118,100 |
| Jul 30, 2018 | $9.83 | $10.00 | $9.82 | $10.00 | +1.73% | 361,200 |
| Jul 23, 2018 | $9.83 | $9.83 | $9.83 | $9.83 | 0.00% | 0 |
| Jul 16, 2018 | $9.53 | $9.88 | $9.53 | $9.83 | +3.11% | 125,400 |
| Jul 9, 2018 | $9.53 | $9.53 | $9.53 | $9.53 | 0.00% | 4,500 |
| Jul 2, 2018 | $9.51 | $9.96 | $9.37 | $9.53 | +0.28% | 268,800 |
| Jun 25, 2018 | $9.79 | $9.79 | $9.51 | $9.51 | -5.28% | 40,800 |
| Jun 18, 2018 | $10.34 | $10.34 | $10.04 | $10.04 | -2.96% | 381,000 |
| Jun 11, 2018 | $10.68 | $11.15 | $10.34 | $10.34 | -3.12% | 18,300 |
| Jun 4, 2018 | $11.04 | $11.04 | $10.66 | $10.68 | -3.29% | 48,000 |
| May 29, 2018 | $11.04 | $11.04 | $11.04 | $11.04 | 0.00% | 150,000 |
| May 21, 2018 | $11.02 | $11.04 | $11.02 | $11.04 | +0.15% | 300 |
| May 14, 2018 | $10.93 | $11.02 | $10.93 | $11.02 | +1.01% | 256,500 |
| May 7, 2018 | $10.80 | $10.91 | $10.80 | $10.91 | +1.08% | 801,900 |
| Apr 30, 2018 | $11.32 | $11.32 | $10.80 | $10.80 | -5.87% | 2,100 |
| Apr 23, 2018 | $11.74 | $11.74 | $11.47 | $11.47 | -2.33% | 163,800 |
| Apr 16, 2018 | $11.68 | $11.89 | $11.33 | $11.74 | +0.57% | 730,500 |
| Apr 9, 2018 | $11.22 | $11.80 | $11.22 | $11.68 | +2.19% | 400,500 |
| Apr 2, 2018 | $11.27 | $11.43 | $11.27 | $11.43 | +1.36% | 481,200 |
| Mar 26, 2018 | $10.95 | $11.27 | $10.95 | $11.27 | +2.98% | 600 |
| Mar 19, 2018 | $11.49 | $11.69 | $10.95 | $10.95 | -4.70% | 76,500 |
| Mar 12, 2018 | $11.70 | $11.70 | $11.49 | $11.49 | -1.06% | 5,700 |
| Mar 5, 2018 | $11.53 | $11.61 | $11.53 | $11.61 | +2.44% | 183,900 |
| Feb 26, 2018 | $11.98 | $12.21 | $11.15 | $11.33 | -5.37% | 372,000 |
| Feb 20, 2018 | $11.86 | $11.98 | $11.86 | $11.98 | +1.01% | 722,400 |
| Feb 12, 2018 | $11.48 | $11.86 | $11.48 | $11.86 | +3.25% | 1,491,000 |
| Feb 5, 2018 | $11.98 | $11.98 | $11.48 | $11.48 | -4.31% | 553,200 |
| Jan 29, 2018 | $12.00 | $12.00 | $12.00 | $12.00 | 0.00% | 120,000 |
| Jan 22, 2018 | $11.83 | $12.02 | $11.83 | $12.00 | +1.44% | 2,400 |
| Jan 16, 2018 | $11.83 | $11.83 | $11.83 | $11.83 | 0.00% | 0 |
| Jan 8, 2018 | $11.21 | $12.04 | $11.21 | $11.83 | +5.50% | 600 |
| Jan 2, 2018 | $11.21 | $11.21 | $11.21 | $11.21 | 0.00% | 0 |
| Dec 26, 2017 | $11.28 | $11.28 | $11.21 | $11.21 | -0.56% | 1,200 |
| Dec 18, 2017 | $11.11 | $11.47 | $11.11 | $11.28 | +1.47% | 39,900 |
| Dec 11, 2017 | $11.11 | $11.11 | $11.11 | $11.11 | +0.03% | 900 |
| Dec 4, 2017 | $10.99 | $11.11 | $10.99 | $11.11 | +1.12% | 42,900 |
| Nov 27, 2017 | $10.94 | $11.21 | $10.88 | $10.99 | +0.40% | 10,800 |
| Nov 20, 2017 | $10.94 | $10.94 | $10.94 | $10.94 | 0.00% | 108,900 |
| Nov 13, 2017 | $10.74 | $10.94 | $10.74 | $10.94 | +0.86% | 32,400 |
| Nov 6, 2017 | $10.85 | $10.85 | $10.85 | $10.85 | 0.00% | 30,000 |
| Oct 30, 2017 | $10.07 | $10.85 | $10.07 | $10.85 | +7.71% | 129,600 |
| Oct 23, 2017 | $10.18 | $10.18 | $10.07 | $10.07 | -0.72% | 170,100 |
| Oct 16, 2017 | $10.03 | $10.15 | $10.03 | $10.15 | +1.13% | 110,400 |
| Oct 9, 2017 | $10.03 | $10.03 | $10.03 | $10.03 | +0.03% | 8,100 |
| Oct 2, 2017 | $9.98 | $10.14 | $9.98 | $10.03 | +0.53% | 60,600 |
| Sep 25, 2017 | $10.00 | $10.00 | $9.98 | $9.98 | -0.23% | 9,600 |
| Sep 18, 2017 | $9.85 | $10.00 | $9.67 | $10.00 | +1.52% | 242,700 |
| Sep 11, 2017 | $9.38 | $9.85 | $9.38 | $9.85 | +5.05% | 51,900 |
| Sep 5, 2017 | $9.48 | $9.56 | $9.38 | $9.38 | -0.42% | 142,500 |
| Aug 28, 2017 | $9.25 | $9.42 | $9.22 | $9.42 | +1.80% | 299,700 |
| Aug 21, 2017 | $9.06 | $9.28 | $9.06 | $9.25 | +2.06% | 180,000 |
| Aug 14, 2017 | $9.59 | $9.59 | $9.06 | $9.06 | -5.52% | 11,100 |
| Aug 7, 2017 | $9.59 | $9.59 | $9.59 | $9.59 | +0.28% | 37,800 |
| Jul 31, 2017 | $9.30 | $9.65 | $9.30 | $9.57 | +3.95% | 619,200 |
| Jul 24, 2017 | $9.30 | $9.30 | $9.15 | $9.20 | -1.04% | 795,300 |
| Jul 17, 2017 | $9.33 | $9.33 | $9.20 | $9.30 | +0.25% | 2,100 |
| Jul 10, 2017 | $9.06 | $9.29 | $8.95 | $9.28 | +2.20% | 395,100 |
| Jul 3, 2017 | $9.32 | $9.32 | $9.08 | $9.08 | -0.11% | 124,800 |
| Jun 26, 2017 | $9.21 | $9.21 | $9.05 | $9.09 | -1.27% | 372,000 |
| Jun 19, 2017 | $9.13 | $9.24 | $9.13 | $9.20 | -1.18% | 817,500 |
| Jun 12, 2017 | $9.30 | $9.31 | $9.17 | $9.31 | +1.34% | 504,300 |
| Jun 5, 2017 | $9.28 | $9.28 | $9.19 | $9.19 | -0.97% | 600 |
| May 30, 2017 | $9.29 | $9.33 | $9.26 | $9.28 | +0.98% | 85,200 |
| May 22, 2017 | $9.13 | $9.33 | $9.13 | $9.19 | -0.29% | 200,700 |
| May 15, 2017 | $9.32 | $9.38 | $9.16 | $9.22 | -1.50% | 254,400 |
| May 8, 2017 | $9.65 | $9.67 | $9.36 | $9.36 | -2.50% | 1,288,500 |
| May 1, 2017 | $9.78 | $9.78 | $9.60 | $9.60 | -0.69% | 46,200 |
| Apr 24, 2017 | $9.58 | $9.67 | $9.58 | $9.66 | +3.79% | 193,800 |
| Apr 17, 2017 | $9.59 | $9.59 | $9.31 | $9.31 | -2.17% | 438,600 |
| Apr 10, 2017 | $9.56 | $9.56 | $9.51 | $9.52 | +0.25% | 345,300 |
| Apr 3, 2017 | $10.18 | $10.18 | $9.49 | $9.49 | -6.78% | 1,305,300 |
| Mar 27, 2017 | $10.21 | $10.25 | $10.13 | $10.18 | -0.29% | 98,400 |
| Mar 20, 2017 | $10.35 | $10.40 | $10.15 | $10.21 | -1.80% | 8,100 |
| Mar 13, 2017 | $10.30 | $10.40 | $10.29 | $10.40 | +0.32% | 61,800 |
| Mar 6, 2017 | $10.32 | $10.37 | $10.26 | $10.37 | -0.26% | 144,000 |
| Feb 27, 2017 | $10.42 | $10.43 | $9.99 | $10.39 | +0.06% | 209,100 |
| Feb 21, 2017 | $10.37 | $10.64 | $10.37 | $10.39 | +0.19% | 207,300 |
| Feb 13, 2017 | $10.48 | $10.56 | $10.14 | $10.37 | -1.99% | 198,300 |
| Feb 6, 2017 | $10.26 | $10.58 | $10.26 | $10.58 | +2.65% | 286,800 |
| Jan 30, 2017 | $10.17 | $10.30 | $9.49 | $10.30 | +1.34% | 63,000 |
| Jan 23, 2017 | $9.77 | $10.24 | $9.71 | $10.17 | -1.23% | 5,400 |
| Jan 17, 2017 | $9.61 | $10.29 | $9.61 | $10.29 | -0.52% | 11,100 |
| Jan 9, 2017 | $10.39 | $10.39 | $10.35 | $10.35 | -0.42% | 300 |
| Jan 3, 2017 | $9.80 | $10.39 | $9.61 | $10.39 | +7.86% | 281,700 |
| Dec 27, 2016 | $10.12 | $10.12 | $9.63 | $9.63 | -1.23% | 3,300 |
| Dec 19, 2016 | $10.00 | $10.00 | $9.74 | $9.75 | +1.14% | 535,500 |
| Dec 12, 2016 | $9.92 | $9.92 | $9.64 | $9.64 | -1.93% | 109,800 |
| Dec 5, 2016 | $9.62 | $9.83 | $9.47 | $9.83 | +2.25% | 64,200 |
| Nov 28, 2016 | $9.91 | $10.06 | $9.62 | $9.62 | +1.05% | 14,400 |
| Nov 21, 2016 | $9.27 | $9.54 | $9.12 | $9.52 | -4.93% | 142,500 |
| Nov 14, 2016 | $9.40 | $10.01 | $9.18 | $10.01 | +6.53% | 261,600 |
| Nov 7, 2016 | $9.62 | $9.68 | $8.56 | $9.40 | – | 302,400 |
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% |