Honeywell Flour Mills Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	14.00	14.00	14.00	14.00	14.00	-3.45%	1,918,111
Jul 1, 2026	14.50	14.70	14.50	14.50	14.50	1.40%	33,775,288
Jun 30, 2026	16.00	16.00	14.30	14.30	14.30	-9.78%	34,326,279
Jun 29, 2026	15.85	15.85	15.85	15.85	15.85	-	1,175,479
Jun 26, 2026	15.85	15.85	15.85	15.85	15.85	-	1,987,420
Jun 25, 2026	16.05	16.05	15.85	15.85	15.85	-4.52%	2,532,458
Jun 24, 2026	16.65	16.65	16.60	16.60	16.60	-0.30%	1,594,343
Jun 23, 2026	16.65	16.65	16.65	16.65	16.65	-0.30%	814,802
Jun 22, 2026	16.70	16.70	16.70	16.70	16.70	-	1,230,316
Jun 19, 2026	17.00	17.00	16.70	16.70	16.70	-4.84%	1,692,037
Jun 18, 2026	17.55	17.55	17.55	17.55	17.55	-	1,153,098
Jun 17, 2026	17.55	17.55	17.55	17.55	17.55	-	1,889,377
Jun 16, 2026	17.55	17.55	17.55	17.55	17.55	-1.68%	539,170
Jun 15, 2026	17.85	17.85	17.85	17.85	17.85	-	1,442,908
Jun 11, 2026	17.95	17.95	17.85	17.85	17.85	-0.56%	1,827,155
Jun 10, 2026	18.00	18.00	17.95	17.95	17.95	-0.28%	1,170,786
Jun 9, 2026	18.30	18.30	18.00	18.00	18.00	-1.91%	1,429,026
Jun 8, 2026	18.35	18.35	18.35	18.35	18.35	-	1,949,264
Jun 5, 2026	18.35	18.35	18.35	18.35	18.35	-	1,124,985
Jun 4, 2026	18.20	18.35	18.20	18.35	18.35	0.82%	1,751,865
Jun 3, 2026	18.20	18.20	18.20	18.20	18.20	-	1,532,314
Jun 2, 2026	18.40	18.40	18.20	18.20	18.20	-1.36%	2,354,072
Jun 1, 2026	19.95	19.95	18.20	18.45	18.45	1.37%	7,708,810
May 29, 2026	18.20	18.20	18.20	18.20	18.20	-	2,039,509
May 26, 2026	18.25	18.90	18.20	18.20	18.20	-	2,820,585
May 25, 2026	18.20	18.20	18.20	18.20	18.20	0.28%	1,566,169
May 22, 2026	18.30	18.65	18.15	18.15	18.15	0.83%	2,786,969
May 21, 2026	18.00	18.00	18.00	18.00	18.00	-3.23%	1,718,794
May 20, 2026	18.60	18.60	18.60	18.60	18.60	-	1,955,047
May 19, 2026	18.90	19.00	18.50	18.60	18.60	-1.59%	4,402,059
May 18, 2026	19.10	19.10	18.70	18.90	18.90	-	1,959,863
May 15, 2026	18.60	18.90	18.60	18.90	18.90	4.13%	1,959,863
May 14, 2026	18.50	18.50	18.15	18.15	18.15	0.83%	2,462,768
May 13, 2026	18.80	18.80	18.00	18.00	18.00	2.86%	2,875,067
May 12, 2026	18.70	18.90	17.00	17.50	17.50	-5.41%	75,648,450
May 11, 2026	18.95	19.75	18.20	18.50	18.50	1.65%	5,344,807
May 8, 2026	19.55	20.20	18.20	18.20	18.20	-1.09%	13,708,150
May 7, 2026	19.00	19.15	18.40	18.40	18.40	-0.54%	2,593,417
May 6, 2026	19.00	19.00	18.50	18.50	18.50	0.54%	2,558,949
May 5, 2026	19.30	19.90	18.40	18.40	18.40	-3.16%	3,007,445
May 4, 2026	18.20	19.15	18.20	19.00	19.00	5.56%	3,579,831
Apr 30, 2026	18.80	18.80	18.00	18.00	18.00	-2.96%	2,348,341
Apr 29, 2026	18.60	18.60	18.55	18.55	18.55	-2.62%	2,353,146
Apr 28, 2026	18.90	19.30	18.90	19.05	19.05	1.33%	5,066,769
Apr 27, 2026	19.00	19.25	18.80	18.80	18.80	-1.05%	4,295,608
Apr 24, 2026	19.45	19.45	19.00	19.00	19.00	-	2,988,258
Apr 23, 2026	19.80	20.45	18.80	19.00	19.00	1.06%	16,656,600
Apr 22, 2026	19.80	19.80	18.80	18.80	18.80	-0.79%	10,234,450
Apr 21, 2026	19.00	19.30	18.90	18.95	18.95	-2.32%	6,816,794
Apr 20, 2026	19.80	19.80	19.05	19.40	19.40	2.11%	7,952,495