Honda Motor Co., Ltd.
HNDAFOTCConsumer Cyclical● Active
$9.02
$-0.22(-2.34%)
Market Cap$39.0B
P/E Ratio—
52W High$11.95
52W Low$7.74
Honda Motor Co., Ltd.（HNDAF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
hndaf · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$13.00
Apr 3, 2024
-30.6% from here
5-Year Low5Y
$7.19
Oct 19, 2022
+25.5% from low
IPO Priceadj.
$11.96
Oct 15, 2010
-24.6% since IPO
1 Year Ago
$9.43
Jun 9, 2025
-4.3% in 1Y
5 Years Ago
$11.16
Jun 8, 2021
-19.1% in 5Y
10 Years Ago
$9.07
Jun 8, 2016
-0.5% in 10Y
Historical Price Data · HNDAF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $8.96 | $9.02 | $8.95 | $9.02 | $9.02 | 10K | +0.67% |
| Jun 5, 2026 | $8.64 | $9.24 | $8.64 | $9.24 | $9.24 | 2K | +6.94% |
| Jun 4, 2026 | $9.00 | $9.00 | $8.91 | $8.91 | $8.91 | 1K | -1.00% |
| Jun 3, 2026 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 5K | +0.00% |
| Jun 2, 2026 | $9.25 | $9.25 | $8.81 | $8.84 | $8.84 | 151K | -4.43% |
| Jun 1, 2026 | $9.00 | $9.04 | $8.39 | $8.73 | $8.73 | 7K | -3.00% |
| May 29, 2026 | $8.94 | $8.94 | $8.94 | $8.94 | $8.94 | 0K | +0.00% |
| May 28, 2026 | $8.94 | $8.94 | $8.94 | $8.94 | $8.94 | 0K | +0.00% |
| May 27, 2026 | $8.94 | $8.94 | $8.94 | $8.94 | $8.94 | 0K | +0.00% |
| May 26, 2026 | $9.16 | $9.16 | $8.84 | $8.84 | $8.84 | 2K | -3.49% |
| May 22, 2026 | $9.00 | $9.03 | $9.00 | $9.03 | $9.03 | 30K | +0.33% |
| May 21, 2026 | $8.72 | $8.72 | $8.72 | $8.72 | $8.72 | 2.2M | +0.00% |
| May 20, 2026 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 4K | +0.00% |
| May 19, 2026 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 104K | +0.00% |
| May 18, 2026 | $8.46 | $8.46 | $8.22 | $8.30 | $8.30 | 68K | -1.89% |
| May 15, 2026 | $9.22 | $9.22 | $8.89 | $8.90 | $8.90 | 4K | -3.47% |
| May 14, 2026 | $8.47 | $8.90 | $8.47 | $8.51 | $8.51 | 2K | +0.47% |
| May 13, 2026 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 6K | +0.00% |
| May 12, 2026 | $8.35 | $8.35 | $8.16 | $8.17 | $8.17 | 70K | -2.16% |
| May 11, 2026 | $8.33 | $8.36 | $8.33 | $8.36 | $8.36 | 1K | +0.36% |
Showing 1–20 of 1,249 records
Annual Stock Price Performance · HNDAF
Jan 1 → Dec 31 · 6 years2026-4.6%$9.45 → $9.02
-4.6%
2025+3.5%$9.66 → $10.00
+3.5%
2024-3.1%$10.00 → $9.69
-3.1%
2023+31.2%$7.63 → $10.01
+31.2%
2022-20.7%$9.62 → $7.63
-20.7%
2021-16.9%$11.16 → $9.27
-16.9%
Best Year2023 · +31.2%
Worst Year2022 · -20.7%
Positive Years2 / 6
Avg Annual Return-1.8%
6Y Total Return-19.2%
6Y CAGR~-3.5% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$245.22+0.00%
Mkt Cap $2.64T
Tesla, Inc.
TSLA
$408.95+0.00%
Mkt Cap $1.54T
The Home Depot, Inc.
HD
$309.71+0.00%
Mkt Cap $308.8B
Alibaba Group Holding Limited
BABA
$120.07+0.00%
Mkt Cap $280.2B
Toyota Motor Corporation
TM
$178.45+0.00%
Mkt Cap $232.6B
McDonald's Corporation
MCD
$277.78+0.00%
Mkt Cap $197.4B
The TJX Companies, Inc.
TJX
$159.75+0.00%
Mkt Cap $176.5B
Booking Holdings Inc.
BKNG
$162.30+0.00%
Mkt Cap $125.8B
Lowe's Companies, Inc.
LOW
$207.97+0.00%
Mkt Cap $116.6B
PDD Holdings Inc.
PDD
$82.62+0.00%
Mkt Cap $116.0BWhat If You Invested in HNDAF?
If you invested $1,000 in HNDAF 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$995
Total Return-0.5%
CAGR~-0.1% / yr
Profit$-5
Based on Jun 8, 2016 · $9.07Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Honda Motor Co., Ltd.（HNDAF）所属板块为 Consumer Cyclical，主要交易场所为 OTC。本页行情快照中的最近价为 $9.02。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
HNDAF 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
HNDAF 历史股价FMP 日线复权 OHLCV