Honeywell Aerospace Inc.
HONA · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $154.68 | $158.44 | $154.35 | $158.26 | +2.93% | 2.52M |
| Sep 10, 2026 | $150.03 | $155.34 | $149.19 | $153.75 | +1.43% | 3.16M |
| Sep 9, 2026 | $154.50 | $155.03 | $150.97 | $151.58 | -2.47% | 3.18M |
| Sep 8, 2026 | $158.64 | $160.35 | $154.78 | $155.42 | -3.47% | 4.52M |
| Sep 4, 2026 | $155.00 | $161.29 | $154.03 | $161.01 | +3.90% | 3.17M |
| Sep 3, 2026 | $152.44 | $155.88 | $150.88 | $154.96 | +1.58% | 3.91M |
| Sep 2, 2026 | $154.31 | $154.79 | $151.97 | $152.55 | -1.10% | 2.77M |
| Sep 1, 2026 | $158.29 | $159.25 | $153.63 | $154.24 | -2.45% | 2.67M |
| Aug 31, 2026 | $161.00 | $161.21 | $155.97 | $158.11 | -2.62% | 4.26M |
| Aug 28, 2026 | $160.85 | $163.58 | $158.80 | $162.37 | +1.01% | 2.54M |
| Aug 27, 2026 | $162.16 | $163.92 | $158.90 | $160.75 | -1.99% | 3.05M |
| Aug 26, 2026 | $160.51 | $167.57 | $160.29 | $164.01 | +2.28% | 3.73M |
| Aug 25, 2026 | $161.89 | $163.82 | $159.11 | $160.36 | -0.52% | 2.56M |
| Aug 24, 2026 | $164.60 | $166.85 | $160.89 | $161.20 | -2.14% | 3.11M |
| Aug 21, 2026 | $166.77 | $168.44 | $164.23 | $164.73 | -0.70% | 4.05M |
| Aug 20, 2026 | $170.00 | $172.94 | $164.99 | $165.89 | -2.63% | 3.04M |
| Aug 19, 2026 | $165.95 | $176.25 | $164.26 | $170.37 | +5.98% | 7.28M |
| Aug 18, 2026 | $160.87 | $164.61 | $160.39 | $160.76 | -0.50% | 4.71M |
| Aug 17, 2026 | $166.00 | $166.53 | $161.25 | $161.56 | -2.89% | 3.57M |
| Aug 14, 2026 | $169.69 | $171.49 | $165.03 | $166.36 | -2.03% | 3.42M |
| Aug 13, 2026 | $166.80 | $171.20 | $165.11 | $169.81 | +1.20% | 2.51M |
| Aug 12, 2026 | $168.91 | $173.00 | $166.84 | $167.80 | +1.13% | 4.09M |
| Aug 11, 2026 | $161.99 | $170.17 | $161.23 | $165.93 | +1.74% | 4.34M |
| Aug 10, 2026 | $163.35 | $165.49 | $159.01 | $163.09 | -3.22% | 4.80M |
| Aug 7, 2026 | $156.24 | $168.88 | $154.01 | $168.51 | +7.69% | 8.05M |
| Aug 6, 2026 | $155.00 | $167.31 | $150.03 | $156.47 | -23.16% | 20.63M |
| Aug 5, 2026 | $219.42 | $222.54 | $203.64 | $203.64 | -5.93% | 4.40M |
| Aug 4, 2026 | $211.03 | $217.06 | $207.40 | $216.48 | +3.94% | 2.82M |
| Aug 3, 2026 | $203.99 | $211.00 | $199.48 | $208.27 | +0.74% | 3.33M |
| Jul 31, 2026 | $202.31 | $209.77 | $202.01 | $206.74 | +1.18% | 2.32M |
| Jul 30, 2026 | $205.29 | $205.29 | $198.88 | $204.32 | -0.42% | 2.17M |
| Jul 29, 2026 | $215.90 | $215.90 | $203.84 | $205.19 | -4.96% | 2.10M |
| Jul 28, 2026 | $208.85 | $219.20 | $208.85 | $215.90 | +2.40% | 2.22M |
| Jul 27, 2026 | $206.33 | $211.79 | $202.98 | $210.83 | +3.31% | 1.86M |
| Jul 24, 2026 | $198.29 | $204.91 | $192.03 | $204.07 | +4.19% | 2.71M |
| Jul 23, 2026 | $200.59 | $208.64 | $193.33 | $195.87 | -5.73% | 3.44M |
| Jul 22, 2026 | $200.30 | $208.70 | $199.01 | $207.78 | +3.82% | 2.35M |
| Jul 21, 2026 | $202.86 | $203.50 | $195.16 | $200.14 | -1.15% | 3.22M |
| Jul 20, 2026 | $207.28 | $210.00 | $198.88 | $202.47 | -4.33% | 3.28M |
| Jul 17, 2026 | $207.52 | $217.83 | $205.01 | $211.63 | +1.56% | 2.55M |
| Jul 16, 2026 | $211.70 | $215.79 | $204.20 | $208.37 | -1.97% | 2.88M |
| Jul 15, 2026 | $203.15 | $215.50 | $203.00 | $212.55 | +2.43% | 2.11M |
| Jul 14, 2026 | $213.05 | $215.98 | $205.56 | $207.51 | -2.60% | 3.33M |
| Jul 13, 2026 | $220.67 | $221.59 | $210.23 | $213.05 | -3.49% | 2.96M |
| Jul 10, 2026 | $222.78 | $228.95 | $218.85 | $220.75 | -1.06% | 1.93M |
| Jul 9, 2026 | $225.67 | $230.90 | $217.25 | $223.12 | -0.55% | 3.40M |
| Jul 8, 2026 | $230.59 | $235.95 | $223.03 | $224.35 | -5.79% | 4.16M |
| Jul 7, 2026 | $237.93 | $246.02 | $233.64 | $238.14 | +0.19% | 4.87M |
| Jul 6, 2026 | $249.01 | $266.62 | $236.70 | $237.70 | -3.82% | 7.55M |
| Jul 2, 2026 | $229.99 | $248.73 | $221.50 | $247.15 | +8.74% | 5.56M |
| Jul 1, 2026 | $212.92 | $231.73 | $212.57 | $227.29 | +2.81% | 6.51M |
| Jun 30, 2026 | $220.85 | $227.99 | $214.50 | $221.08 | +0.40% | 5.99M |
| Jun 29, 2026 | $230.00 | $239.98 | $212.50 | $220.19 | -0.37% | 8.47M |
| Jun 26, 2026 | $229.75 | $238.19 | $206.01 | $221.01 | 0.00% | 3.49M |
| Jun 25, 2026 | $258.45 | $258.45 | $221.00 | $221.01 | -9.79% | 43.99K |
| Jun 24, 2026 | $245.00 | $259.00 | $245.00 | $245.00 | 0.00% | 29.62K |
| Jun 23, 2026 | $255.10 | $256.57 | $245.00 | $245.00 | -6.14% | 8.61K |
| Jun 22, 2026 | $273.99 | $280.00 | $261.03 | $261.03 | -2.53% | 9.53K |
| Jun 18, 2026 | $277.70 | $277.70 | $256.01 | $267.80 | -0.80% | 2.83K |
| Jun 17, 2026 | $285.00 | $295.41 | $269.95 | $269.95 | — | 11.71K |
