Honeywell Aerospace Inc HONA
NASDAQ · United States · Electronic Technology
$154.38-0.59 (-0.38%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $154.10 | -0.56% | $155.17 | $155.87 | $152.72 | 269.86K |
| 2026-09-30 | $154.97 | -0.30% | $155.60 | $156.89 | $153.42 | 2.38M |
| 2026-09-29 | $155.44 | +2.05% | $151.81 | $156.10 | $151.39 | 2.54M |
| 2026-09-28 | $152.32 | -4.07% | $157.31 | $158.00 | $151.85 | 3.70M |
| 2026-09-25 | $158.78 | +0.20% | $159.01 | $160.97 | $156.74 | 2.29M |
| 2026-09-24 | $158.46 | -2.98% | $161.57 | $163.97 | $158.29 | 2.77M |
| 2026-09-23 | $163.33 | -2.38% | $166.70 | $168.50 | $161.57 | 2.98M |
| 2026-09-22 | $167.32 | -1.01% | $168.98 | $169.27 | $166.03 | 3.87M |
| 2026-09-21 | $169.03 | +3.32% | $163.85 | $170.32 | $163.00 | 3.97M |
| 2026-09-18 | $163.60 | -2.11% | $166.99 | $167.15 | $162.00 | 13.26M |
| 2026-09-17 | $167.13 | +1.80% | $169.74 | $169.74 | $164.75 | 7.62M |
| 2026-09-16 | $164.18 | +3.58% | $159.73 | $166.21 | $158.82 | 4.62M |
| 2026-09-15 | $158.50 | -3.40% | $163.55 | $164.62 | $158.10 | 5.28M |
| 2026-09-14 | $164.08 | +3.68% | $154.00 | $165.00 | $154.00 | 4.12M |
| 2026-09-11 | $158.26 | +2.93% | $154.68 | $158.44 | $154.35 | 2.52M |
| 2026-09-10 | $153.75 | +1.43% | $150.03 | $155.34 | $149.19 | 3.16M |
| 2026-09-09 | $151.58 | -2.47% | $154.50 | $155.03 | $150.97 | 3.18M |
| 2026-09-08 | $155.42 | -3.47% | $158.64 | $160.35 | $154.78 | 4.52M |
| 2026-09-04 | $161.01 | +3.90% | $155.00 | $161.29 | $154.03 | 3.17M |
| 2026-09-03 | $154.96 | +1.58% | $152.44 | $155.88 | $150.88 | 3.91M |
| 2026-09-02 | $152.55 | -1.10% | $154.31 | $154.79 | $151.97 | 2.77M |
| 2026-09-01 | $154.24 | -2.45% | $158.29 | $159.25 | $153.63 | 2.67M |
| 2026-08-31 | $158.11 | -2.62% | $161.00 | $161.21 | $155.97 | 4.26M |
| 2026-08-28 | $162.37 | +1.01% | $160.85 | $163.58 | $158.80 | 2.54M |
| 2026-08-27 | $160.75 | -1.99% | $162.16 | $163.92 | $158.90 | 3.05M |
| 2026-08-26 | $164.01 | +2.28% | $160.51 | $167.57 | $160.29 | 3.73M |
| 2026-08-25 | $160.36 | -0.52% | $161.89 | $163.82 | $159.11 | 2.56M |
| 2026-08-24 | $161.20 | -2.14% | $164.60 | $166.85 | $160.89 | 3.11M |
| 2026-08-21 | $164.73 | -0.70% | $166.77 | $168.44 | $164.23 | 4.05M |
| 2026-08-20 | $165.89 | -2.63% | $170.00 | $172.94 | $164.99 | 3.04M |
| 2026-08-19 | $170.37 | +5.98% | $165.95 | $176.25 | $164.26 | 7.28M |
| 2026-08-18 | $160.76 | -0.50% | $160.87 | $164.61 | $160.39 | 4.71M |
| 2026-08-17 | $161.56 | -2.89% | $166.00 | $166.53 | $161.25 | 3.57M |
| 2026-08-14 | $166.36 | -2.03% | $169.69 | $171.49 | $165.03 | 3.42M |
| 2026-08-13 | $169.81 | +1.20% | $166.80 | $171.20 | $165.11 | 2.51M |
| 2026-08-12 | $167.80 | +1.13% | $168.91 | $173.00 | $166.84 | 4.09M |
| 2026-08-11 | $165.93 | +1.74% | $161.99 | $170.17 | $161.23 | 4.34M |
| 2026-08-10 | $163.09 | -3.22% | $163.35 | $165.49 | $159.01 | 4.80M |
| 2026-08-07 | $168.51 | +7.69% | $156.24 | $168.88 | $154.01 | 8.05M |
| 2026-08-06 | $156.47 | -23.16% | $155.00 | $167.31 | $150.03 | 20.63M |
| 2026-08-05 | $203.64 | -5.93% | $219.42 | $222.54 | $203.64 | 4.40M |
| 2026-08-04 | $216.48 | +3.94% | $211.03 | $217.06 | $207.40 | 2.82M |
| 2026-08-03 | $208.27 | +0.74% | $203.99 | $211.00 | $199.48 | 3.33M |
| 2026-07-31 | $206.74 | +1.18% | $202.31 | $209.77 | $202.01 | 2.32M |
| 2026-07-30 | $204.32 | -0.42% | $205.29 | $205.29 | $198.88 | 2.17M |
| 2026-07-29 | $205.19 | -4.96% | $215.90 | $215.90 | $203.84 | 2.10M |
| 2026-07-28 | $215.90 | +2.40% | $208.85 | $219.20 | $208.85 | 2.22M |
| 2026-07-27 | $210.83 | +3.31% | $206.33 | $211.79 | $202.98 | 1.85M |
| 2026-07-24 | $204.07 | +4.19% | $198.29 | $204.91 | $192.03 | 2.71M |
| 2026-07-23 | $195.87 | -5.73% | $200.59 | $208.64 | $193.33 | 3.44M |
| 2026-07-22 | $207.78 | +3.82% | $200.30 | $208.70 | $199.01 | 2.35M |
| 2026-07-21 | $200.14 | -1.15% | $202.86 | $203.50 | $195.16 | 3.22M |
| 2026-07-20 | $202.47 | -4.33% | $207.28 | $210.00 | $198.88 | 3.28M |
| 2026-07-17 | $211.63 | +1.56% | $207.52 | $217.83 | $205.01 | 2.55M |
| 2026-07-16 | $208.37 | -1.97% | $211.70 | $215.79 | $204.20 | 2.88M |
| 2026-07-15 | $212.55 | +2.43% | $203.15 | $215.50 | $203.00 | 2.11M |
| 2026-07-14 | $207.51 | -2.60% | $213.05 | $215.98 | $205.56 | 3.33M |
| 2026-07-13 | $213.05 | -3.49% | $220.67 | $221.59 | $210.23 | 2.96M |
| 2026-07-10 | $220.75 | -1.06% | $222.78 | $228.95 | $218.85 | 1.93M |
| 2026-07-09 | $223.12 | -0.55% | $225.67 | $230.90 | $217.25 | 3.40M |
| 2026-07-08 | $224.35 | -5.79% | $230.59 | $235.95 | $223.03 | 4.16M |
| 2026-07-07 | $238.14 | +0.19% | $237.93 | $246.02 | $233.64 | 4.87M |
| 2026-07-06 | $237.70 | -3.82% | $249.01 | $266.62 | $236.70 | 7.55M |
| 2026-07-02 | $247.15 | +8.74% | $229.99 | $248.73 | $221.50 | 5.56M |
| 2026-07-01 | $227.29 | +2.81% | $212.92 | $231.73 | $212.57 | 6.51M |
| 2026-06-30 | $221.08 | +0.40% | $220.85 | $227.99 | $214.50 | 5.99M |
| 2026-06-29 | $220.19 | -0.37% | $230.00 | $239.98 | $212.50 | 8.47M |
| 2026-06-26 | $221.01 | 0.00% | $229.75 | $238.19 | $206.01 | 3.49M |
| 2026-06-25 | $221.01 | -9.79% | $258.45 | $258.45 | $221.00 | 44.00K |
| 2026-06-24 | $245.00 | 0.00% | $245.00 | $259.00 | $245.00 | 29.60K |
| 2026-06-23 | $245.00 | -6.14% | $255.10 | $256.57 | $245.00 | 8.40K |
| 2026-06-22 | $261.03 | -2.53% | $273.99 | $280.00 | $261.03 | 9.50K |
| 2026-06-18 | $267.80 | -0.80% | $277.70 | $277.70 | $256.01 | 2.80K |
| 2026-06-17 | $269.95 | 0.00% | $285.00 | $295.41 | $269.95 | 11.70K |
| 2026-06-16 | $269.95 | +34.98% | $297.50 | $297.50 | $269.95 | 7.30K |
| 2026-06-15 | $200.00 | — | $200.00 | $200.00 | $200.00 | 400 |