NASDAQ : HONA
Honeywell Aerospace Inc. — Price history
Technology · Aerospace & Defense · United States
Last price 160.04 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 50.74B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Honeywell Aerospace Inc. (HONA) closed at 158.18 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 157.26 | 161.7 | 156.79 | 158.18 | 2,295,585 | +2.61% |
| 2026-10-30 | 158.58 | 161.49 | 151.31 | 154.15 | 5,241,739 | -3.68% |
| 2026-10-29 | 166.175 | 166.175 | 153 | 160.04 | 7,436,677 | -9.60% |
| 2026-10-28 | 165.96 | 177.47 | 163.67 | 177.03 | 5,349,157 | +5.44% |
| 2026-10-27 | 168.54 | 169.141 | 165.63 | 167.9 | 2,517,411 | -0.44% |
| 2026-10-26 | 164.15 | 169.04 | 164.055 | 168.64 | 2,633,253 | +3.26% |
| 2026-10-23 | 160.37 | 167.85 | 155.54 | 163.31 | 3,360,353 | +0.18% |
| 2026-10-22 | 162.08 | 164.51 | 160.386 | 163.02 | 2,919,160 | +0.34% |
| 2026-10-21 | 159.99 | 163.64 | 159.561 | 162.46 | 1,913,473 | +1.60% |
| 2026-10-20 | 162.75 | 164.88 | 158.45 | 159.9 | 3,093,793 | -1.59% |
| 2026-10-19 | 169.12 | 169.4 | 162.425 | 162.49 | 2,437,398 | -3.33% |
| 2026-10-16 | 164.25 | 170.3 | 163.125 | 168.09 | 5,086,066 | +3.05% |
| 2026-10-15 | 157.955 | 164.9 | 156.47 | 163.11 | 2,433,910 | +4.07% |
| 2026-10-14 | 157.44 | 159.2 | 155.21 | 156.73 | 2,157,187 | -0.92% |
| 2026-10-13 | 157.33 | 159.63 | 155.1 | 158.18 | 1,433,541 | +0.58% |
| 2026-10-12 | 156.84 | 159.2 | 156.07 | 157.27 | 1,604,941 | -0.42% |
| 2026-10-09 | 154.27 | 158.42 | 152.56 | 157.94 | 2,937,276 | +2.55% |
| 2026-10-08 | 151.73 | 154.3 | 149.882 | 154.01 | 3,265,931 | +0.61% |
| 2026-10-07 | 154.8 | 155.69 | 151.15 | 153.07 | 1,985,717 | -2.74% |
| 2026-10-06 | 156.19 | 160 | 154.95 | 157.39 | 2,017,688 | +1.06% |
| 2026-10-05 | 153.88 | 156.145 | 152.2 | 155.74 | 2,503,428 | +0.72% |
| 2026-10-02 | 155.37 | 156.92 | 153.515 | 154.63 | 1,782,921 | +0.36% |
| 2026-10-01 | 155.17 | 155.99 | 152.255 | 154.07 | 2,582,764 | -0.58% |
| 2026-09-30 | 155.6 | 156.89 | 153.42 | 154.97 | 2,384,751 | -0.30% |
| 2026-09-29 | 151.81 | 156.1 | 151.385 | 155.44 | 2,543,177 | +2.05% |
| 2026-09-28 | 157.31 | 158 | 151.85 | 152.32 | 3,701,072 | -4.07% |
| 2026-09-25 | 159.01 | 160.97 | 156.74 | 158.78 | 2,285,163 | +0.20% |
| 2026-09-24 | 161.57 | 163.97 | 158.29 | 158.46 | 2,766,675 | -2.98% |
| 2026-09-23 | 166.7 | 168.5 | 161.57 | 163.33 | 2,976,613 | -2.38% |
| 2026-09-22 | 168.98 | 169.27 | 166.03 | 167.32 | 3,873,796 | -1.01% |
| 2026-09-21 | 163.85 | 170.32 | 163 | 169.03 | 3,975,159 | +3.32% |
| 2026-09-18 | 166.99 | 167.15 | 162 | 163.6 | 13,258,690 | -2.11% |
| 2026-09-17 | 169.74 | 169.74 | 164.75 | 167.13 | 7,623,411 | +1.80% |
| 2026-09-16 | 159.73 | 166.21 | 158.815 | 164.18 | 4,628,341 | +3.59% |
| 2026-09-15 | 163.55 | 164.62 | 158.1 | 158.495 | 5,281,250 | -3.40% |
| 2026-09-14 | 154 | 165 | 154 | 164.08 | 4,122,091 | +3.68% |
| 2026-09-11 | 154.68 | 158.44 | 154.35 | 158.26 | 2,518,402 | +2.93% |
| 2026-09-10 | 150.025 | 155.34 | 149.19 | 153.75 | 3,155,634 | +1.43% |
| 2026-09-09 | 154.5 | 155.03 | 150.97 | 151.58 | 3,179,329 | -2.47% |
| 2026-09-08 | 158.64 | 160.35 | 154.78 | 155.42 | 4,516,823 | -3.47% |
| 2026-09-04 | 155 | 161.29 | 154.03 | 161.01 | 3,168,654 | +3.90% |
| 2026-09-03 | 152.44 | 155.88 | 150.88 | 154.96 | 3,906,153 | +1.58% |
| 2026-09-02 | 154.31 | 154.79 | 151.97 | 152.55 | 2,771,524 | -1.10% |
| 2026-09-01 | 158.29 | 159.25 | 153.63 | 154.24 | 2,668,670 | -2.45% |
| 2026-08-31 | 161 | 161.21 | 155.97 | 158.11 | 4,263,434 | -2.62% |
| 2026-08-28 | 160.85 | 163.575 | 158.8 | 162.37 | 2,540,658 | +1.01% |
| 2026-08-27 | 162.16 | 163.92 | 158.9 | 160.75 | 3,051,967 | -1.99% |
| 2026-08-26 | 160.51 | 167.57 | 160.29 | 164.01 | 3,731,541 | +2.28% |
| 2026-08-25 | 161.89 | 163.82 | 159.11 | 160.36 | 2,557,887 | -0.52% |
| 2026-08-24 | 164.6 | 166.85 | 160.885 | 161.2 | 3,112,476 | -2.14% |
| 2026-08-21 | 166.77 | 168.44 | 164.23 | 164.73 | 4,053,929 | -0.70% |
| 2026-08-20 | 170 | 172.94 | 164.99 | 165.89 | 3,035,417 | -2.63% |
| 2026-08-19 | 165.95 | 176.25 | 164.26 | 170.37 | 7,279,980 | +5.98% |
| 2026-08-18 | 160.87 | 164.605 | 160.39 | 160.76 | 4,706,973 | -0.50% |
| 2026-08-17 | 166 | 166.529 | 161.25 | 161.56 | 3,566,120 | -2.89% |
| 2026-08-14 | 169.69 | 171.49 | 165.025 | 166.36 | 3,418,052 | -2.03% |
| 2026-08-13 | 166.8 | 171.2 | 165.11 | 169.81 | 2,508,025 | +1.20% |
| 2026-08-12 | 168.91 | 173 | 166.84 | 167.8 | 4,087,513 | +1.13% |
| 2026-08-11 | 161.99 | 170.17 | 161.225 | 165.93 | 4,337,319 | +1.74% |
| 2026-08-10 | 163.35 | 165.49 | 159.01 | 163.09 | 4,798,540 | -3.22% |
| 2026-08-07 | 156.24 | 168.88 | 154.01 | 168.51 | 8,048,303 | +7.69% |
| 2026-08-06 | 154.995 | 167.31 | 150.03 | 156.47 | 20,631,052 | -23.16% |
| 2026-08-05 | 219.42 | 222.54 | 203.64 | 203.64 | 4,401,472 | -5.93% |
| 2026-08-04 | 211.03 | 217.06 | 207.4 | 216.48 | 2,816,276 | +3.94% |
| 2026-08-03 | 203.99 | 211 | 199.48 | 208.27 | 3,328,650 | +0.74% |
| 2026-07-31 | 202.31 | 209.77 | 202.01 | 206.74 | 2,318,967 | +1.18% |
| 2026-07-30 | 205.29 | 205.29 | 198.88 | 204.32 | 2,174,762 | -0.42% |
| 2026-07-29 | 215.9 | 215.9 | 203.84 | 205.19 | 2,104,061 | -4.96% |
| 2026-07-28 | 208.85 | 219.2 | 208.85 | 215.9 | 2,216,238 | +2.40% |
| 2026-07-27 | 206.33 | 211.79 | 202.98 | 210.83 | 1,857,360 | +3.31% |
| 2026-07-24 | 198.29 | 204.91 | 192.03 | 204.07 | 2,709,707 | +4.19% |
| 2026-07-23 | 200.59 | 208.64 | 193.33 | 195.87 | 3,436,194 | -5.73% |
| 2026-07-22 | 200.3 | 208.7 | 199.01 | 207.78 | 2,348,751 | +3.82% |
| 2026-07-21 | 202.86 | 203.5 | 195.16 | 200.14 | 3,221,246 | -1.15% |
| 2026-07-20 | 207.28 | 210 | 198.88 | 202.47 | 3,279,198 | -4.33% |
| 2026-07-17 | 207.52 | 217.83 | 205.01 | 211.625 | 2,548,689 | +1.56% |
| 2026-07-16 | 211.7 | 215.79 | 204.2 | 208.37 | 2,878,469 | -1.97% |
| 2026-07-15 | 203.15 | 215.5 | 203 | 212.55 | 2,108,143 | +2.43% |
| 2026-07-14 | 213.05 | 215.975 | 205.56 | 207.51 | 3,334,248 | -2.60% |
| 2026-07-13 | 220.665 | 221.59 | 210.23 | 213.05 | 2,956,673 | -3.49% |
| 2026-07-10 | 222.78 | 228.95 | 218.845 | 220.75 | 1,926,203 | -1.06% |
| 2026-07-09 | 225.67 | 230.9 | 217.25 | 223.12 | 3,395,249 | -0.55% |
| 2026-07-08 | 230.59 | 235.95 | 223.025 | 224.35 | 4,156,713 | -5.79% |
| 2026-07-07 | 237.93 | 246.02 | 233.64 | 238.14 | 4,866,072 | +0.19% |
| 2026-07-06 | 249.01 | 266.62 | 236.7 | 237.7 | 7,550,755 | -3.82% |
| 2026-07-02 | 229.99 | 248.73 | 221.5 | 247.15 | 5,557,162 | +8.74% |
| 2026-07-01 | 212.92 | 231.73 | 212.57 | 227.29 | 6,509,708 | +2.81% |
| 2026-06-30 | 220.85 | 227.992 | 214.5 | 221.08 | 5,986,339 | +0.40% |
| 2026-06-29 | 230 | 239.98 | 212.5 | 220.19 | 8,471,203 | -0.37% |
| 2026-06-26 | 229.75 | 238.19 | 206.01 | 221.01 | 3,494,110 | +0.00% |
| 2026-06-25 | 258.45 | 258.45 | 221 | 221.01 | 43,994 | -9.79% |
| 2026-06-24 | 245 | 259 | 245 | 245 | 29,617 | +0.00% |
| 2026-06-23 | 255.1 | 256.57 | 245 | 245 | 8,613 | -6.14% |
| 2026-06-22 | 273.99 | 280 | 261.03 | 261.03 | 9,530 | -2.53% |
| 2026-06-18 | 277.7 | 277.7 | 256.01 | 267.8 | 2,829 | -0.80% |
| 2026-06-17 | 285 | 295.41 | 269.95 | 269.95 | 11,710 | +0.00% |
| 2026-06-16 | 297.5 | 297.5 | 269.95 | 269.95 | 7,321 | +34.97% |