HONA Historical Prices
Honeywell Aerospace Inc. Common Stock · daily open, high, low, close & volume
Trading days
94
Period high
266.62
Period low
147.40
Period change
-27.40%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | 166.23 | 167.35 | 162.78 | 165.01 | -0.73% | 2,853,777 |
| Nov 12, 2026 | 168.28 | 170.63 | 166.11 | 166.23 | -1.95% | 2,643,229 |
| Nov 11, 2026 | 166.47 | 169.65 | 165.37 | 169.53 | +1.84% | 2,290,054 |
| Nov 10, 2026 | 163.44 | 167.87 | 163.01 | 166.47 | +1.03% | 2,694,735 |
| Nov 9, 2026 | 155.87 | 167.30 | 154.44 | 164.77 | +7.75% | 3,956,841 |
| Nov 6, 2026 | 149.29 | 154.23 | 147.40 | 152.92 | +2.23% | 2,612,003 |
| Nov 5, 2026 | 155.77 | 158.17 | 148.50 | 149.59 | -4.35% | 3,764,781 |
| Nov 4, 2026 | 158.51 | 162.44 | 154.46 | 156.39 | -0.70% | 4,961,438 |
| Nov 3, 2026 | 159.75 | 161.30 | 156.23 | 157.50 | -0.28% | 3,298,635 |
| Nov 2, 2026 | 157.26 | 161.70 | 156.79 | 157.95 | +2.47% | 3,984,483 |
| Oct 30, 2026 | 158.58 | 161.49 | 151.31 | 154.15 | -3.68% | 5,241,740 |
| Oct 29, 2026 | 166.18 | 166.18 | 153.00 | 160.04 | -9.60% | 7,436,678 |
| Oct 28, 2026 | 165.96 | 177.47 | 163.67 | 177.03 | +5.44% | 5,349,158 |
| Oct 27, 2026 | 168.54 | 169.14 | 165.63 | 167.90 | -0.44% | 2,517,423 |
| Oct 26, 2026 | 164.15 | 169.04 | 164.06 | 168.64 | +3.26% | 2,633,254 |
| Oct 23, 2026 | 160.37 | 167.85 | 155.54 | 163.31 | +0.18% | 3,360,356 |
| Oct 22, 2026 | 162.08 | 164.51 | 160.39 | 163.02 | +0.34% | 2,919,161 |
| Oct 21, 2026 | 159.99 | 163.64 | 159.56 | 162.46 | +1.60% | 1,912,794 |
| Oct 20, 2026 | 162.75 | 164.88 | 158.45 | 159.90 | -1.59% | 3,093,794 |
| Oct 19, 2026 | 169.12 | 169.40 | 162.43 | 162.49 | -3.33% | 2,437,267 |
| Oct 16, 2026 | 164.25 | 170.30 | 163.13 | 168.09 | +3.05% | 5,087,165 |
| Oct 15, 2026 | 157.96 | 164.90 | 156.47 | 163.11 | +4.07% | 2,433,912 |
| Oct 14, 2026 | 157.44 | 159.20 | 155.21 | 156.73 | -0.92% | 2,156,950 |
| Oct 13, 2026 | 157.33 | 159.63 | 155.10 | 158.18 | +0.58% | 1,443,839 |
| Oct 12, 2026 | 156.84 | 159.20 | 156.07 | 157.27 | -0.42% | 1,604,943 |
| Oct 9, 2026 | 154.27 | 158.42 | 152.56 | 157.94 | +2.55% | 2,937,191 |
| Oct 8, 2026 | 151.73 | 154.30 | 149.88 | 154.01 | +0.61% | 3,265,933 |
| Oct 7, 2026 | 154.80 | 155.69 | 151.15 | 153.07 | -2.74% | 1,985,768 |
| Oct 6, 2026 | 156.19 | 160.00 | 154.95 | 157.39 | +1.06% | 2,017,689 |
| Oct 5, 2026 | 153.88 | 156.15 | 152.20 | 155.74 | +0.72% | 2,503,429 |
| Oct 2, 2026 | 155.37 | 156.92 | 153.51 | 154.63 | +0.36% | 1,782,922 |
| Oct 1, 2026 | 155.17 | 155.99 | 152.25 | 154.07 | -0.58% | 2,582,764 |
| Sep 30, 2026 | 155.60 | 156.89 | 153.42 | 154.97 | -0.30% | 2,384,749 |
| Sep 29, 2026 | 151.81 | 156.10 | 151.38 | 155.44 | +2.05% | 2,543,178 |
| Sep 28, 2026 | 157.31 | 158.00 | 151.85 | 152.32 | -4.07% | 3,701,095 |
| Sep 25, 2026 | 159.01 | 160.97 | 156.74 | 158.78 | +0.20% | 2,285,163 |
| Sep 24, 2026 | 161.57 | 163.97 | 158.29 | 158.46 | -2.98% | 2,766,676 |
| Sep 23, 2026 | 166.70 | 168.50 | 161.57 | 163.33 | -2.38% | 2,976,613 |
| Sep 22, 2026 | 168.98 | 169.27 | 166.03 | 167.32 | -1.01% | 3,873,797 |
| Sep 21, 2026 | 163.85 | 170.32 | 163.00 | 169.03 | +3.32% | 3,975,160 |
| Sep 18, 2026 | 166.99 | 167.15 | 162.00 | 163.60 | -2.11% | 13,258,677 |
| Sep 17, 2026 | 169.74 | 169.74 | 164.75 | 167.13 | +1.80% | 7,623,411 |
| Sep 16, 2026 | 159.73 | 166.21 | 158.81 | 164.18 | +3.59% | 4,628,342 |
| Sep 15, 2026 | 163.55 | 164.62 | 158.10 | 158.50 | -3.40% | 5,281,251 |
| Sep 14, 2026 | 154.00 | 165.00 | 154.00 | 164.08 | +3.68% | 4,126,688 |
| Sep 11, 2026 | 154.68 | 158.44 | 154.35 | 158.26 | +4.41% | 2,518,305 |
| Sep 9, 2026 | 154.50 | 155.03 | 150.97 | 151.58 | -2.47% | 3,179,330 |
| Sep 8, 2026 | 158.64 | 160.35 | 154.78 | 155.42 | -3.47% | 4,516,439 |
| Sep 4, 2026 | 155.00 | 161.29 | 154.03 | 161.01 | +3.90% | 3,168,655 |
| Sep 3, 2026 | 152.44 | 155.88 | 150.88 | 154.96 | +1.58% | 3,906,155 |
| Sep 2, 2026 | 154.31 | 154.79 | 151.97 | 152.55 | -3.52% | 2,771,526 |
| Aug 31, 2026 | 161.00 | 161.21 | 155.97 | 158.11 | -2.62% | 4,311,234 |
| Aug 28, 2026 | 160.85 | 163.57 | 158.80 | 162.37 | +1.01% | 2,540,660 |
| Aug 27, 2026 | 162.16 | 163.92 | 158.90 | 160.75 | -1.99% | 3,051,968 |
| Aug 26, 2026 | 160.51 | 167.57 | 160.29 | 164.01 | +2.28% | 3,731,542 |
| Aug 25, 2026 | 161.89 | 163.82 | 159.11 | 160.36 | -0.52% | 2,557,890 |
| Aug 24, 2026 | 164.60 | 166.85 | 160.88 | 161.20 | -2.14% | 3,112,465 |
| Aug 21, 2026 | 166.77 | 168.44 | 164.23 | 164.73 | -0.70% | 4,053,910 |
| Aug 20, 2026 | 170.00 | 172.94 | 164.99 | 165.89 | -2.63% | 3,035,420 |
| Aug 19, 2026 | 165.95 | 176.25 | 164.26 | 170.37 | +5.98% | 7,279,987 |
| Aug 18, 2026 | 160.87 | 164.60 | 160.39 | 160.76 | -0.50% | 4,706,975 |
| Aug 17, 2026 | 166.00 | 166.53 | 161.25 | 161.56 | -2.89% | 3,566,122 |
| Aug 14, 2026 | 169.69 | 171.49 | 165.03 | 166.36 | -2.03% | 3,417,944 |
| Aug 13, 2026 | 166.80 | 171.20 | 165.11 | 169.81 | +1.20% | 2,508,027 |
| Aug 12, 2026 | 168.91 | 173.00 | 166.84 | 167.80 | +1.13% | 4,087,062 |
| Aug 11, 2026 | 161.99 | 170.17 | 161.22 | 165.93 | +1.74% | 4,343,684 |
| Aug 10, 2026 | 163.35 | 165.49 | 159.01 | 163.09 | -3.22% | 4,798,991 |
| Aug 7, 2026 | 156.24 | 168.88 | 154.01 | 168.51 | +7.69% | 8,048,284 |
| Aug 6, 2026 | 155.00 | 167.31 | 150.03 | 156.47 | -23.16% | 20,636,943 |
| Aug 5, 2026 | 219.42 | 222.54 | 203.64 | 203.64 | -5.93% | 4,401,429 |
| Aug 4, 2026 | 211.03 | 217.06 | 207.40 | 216.48 | +3.94% | 2,816,266 |
| Aug 3, 2026 | 203.99 | 211.00 | 199.48 | 208.27 | +0.74% | 3,328,651 |
| Jul 31, 2026 | 202.31 | 209.77 | 202.01 | 206.74 | +1.18% | 2,327,386 |
| Jul 30, 2026 | 205.29 | 205.29 | 198.88 | 204.32 | -0.42% | 2,174,763 |
| Jul 29, 2026 | 215.90 | 215.90 | 203.84 | 205.19 | -4.96% | 2,104,506 |
| Jul 28, 2026 | 208.85 | 219.20 | 208.85 | 215.90 | +2.40% | 2,216,238 |
| Jul 27, 2026 | 206.33 | 211.79 | 202.98 | 210.83 | +3.31% | 1,857,362 |
| Jul 24, 2026 | 198.29 | 204.91 | 192.03 | 204.07 | +4.19% | 2,709,707 |
| Jul 23, 2026 | 200.59 | 208.64 | 193.33 | 195.87 | -5.73% | 3,437,127 |
| Jul 22, 2026 | 200.30 | 208.70 | 199.01 | 207.78 | +3.82% | 2,348,752 |
| Jul 21, 2026 | 202.86 | 203.50 | 195.16 | 200.14 | -1.15% | 3,221,248 |
| Jul 20, 2026 | 207.28 | 210.00 | 198.88 | 202.47 | -4.33% | 3,279,183 |
| Jul 17, 2026 | 207.52 | 217.83 | 205.01 | 211.63 | +1.56% | 2,548,458 |
| Jul 16, 2026 | 211.70 | 215.79 | 204.20 | 208.37 | -1.97% | 2,878,471 |
| Jul 15, 2026 | 203.15 | 215.50 | 203.00 | 212.55 | +2.43% | 2,107,552 |
| Jul 14, 2026 | 213.05 | 215.97 | 205.56 | 207.51 | -2.60% | 2,995,239 |
| Jul 13, 2026 | 220.66 | 221.59 | 210.23 | 213.05 | -3.49% | 2,956,679 |
| Jul 10, 2026 | 222.78 | 228.95 | 218.84 | 220.75 | -1.06% | 1,926,204 |
| Jul 9, 2026 | 225.67 | 230.90 | 217.25 | 223.12 | -0.55% | 3,395,250 |
| Jul 8, 2026 | 230.59 | 235.95 | 223.03 | 224.35 | -5.79% | 4,156,714 |
| Jul 7, 2026 | 237.93 | 246.02 | 233.64 | 238.14 | +0.19% | 4,866,073 |
| Jul 6, 2026 | 249.01 | 266.62 | 236.70 | 237.70 | -3.82% | 7,550,756 |
| Jul 2, 2026 | 229.99 | 248.73 | 221.50 | 247.15 | +8.74% | 5,557,163 |
| Jul 1, 2026 | 212.92 | 231.73 | 212.57 | 227.29 | - | 6,501,988 |
Daily open, high, low, close and volume for Honeywell Aerospace Inc. Common Stock (HONA). Showing 94 trading days. Unadjusted prices.