Honeywell Aerospace Inc. (HONA)
NASDAQ: HONA · Real-Time Price · USD
156.35
-6.02 (-3.71%)
Aug 31, 2026, 11:07 AM EDT - Market open
Honeywell Aerospace Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 161.00 | 161.00 | 156.50 | 157.14 | - | -3.22% | 604,958 |
| Aug 28, 2026 | 160.85 | 163.58 | 158.80 | 162.37 | 162.37 | 1.01% | 2,521,095 |
| Aug 27, 2026 | 162.16 | 163.92 | 158.90 | 160.75 | 160.75 | -1.99% | 2,993,841 |
| Aug 26, 2026 | 160.51 | 167.57 | 160.29 | 164.01 | 164.01 | 2.28% | 3,731,425 |
| Aug 25, 2026 | 161.89 | 163.82 | 159.11 | 160.36 | 160.36 | -0.52% | 2,557,887 |
| Aug 24, 2026 | 164.60 | 166.85 | 160.89 | 161.20 | 161.20 | -2.14% | 3,112,476 |
| Aug 21, 2026 | 166.77 | 168.44 | 164.23 | 164.73 | 164.73 | -0.70% | 4,053,929 |
| Aug 20, 2026 | 170.00 | 172.94 | 164.99 | 165.89 | 165.89 | -2.63% | 3,035,417 |
| Aug 19, 2026 | 165.95 | 176.25 | 164.26 | 170.37 | 170.37 | 5.98% | 7,279,980 |
| Aug 18, 2026 | 160.87 | 164.61 | 160.39 | 160.76 | 160.76 | -0.50% | 4,706,973 |
| Aug 17, 2026 | 166.00 | 166.53 | 161.25 | 161.56 | 161.56 | -2.89% | 3,566,120 |
| Aug 14, 2026 | 169.69 | 171.49 | 165.03 | 166.36 | 166.36 | -2.03% | 3,418,052 |
| Aug 13, 2026 | 166.80 | 171.20 | 165.11 | 169.81 | 169.81 | 1.20% | 2,508,025 |
| Aug 12, 2026 | 168.91 | 173.00 | 166.84 | 167.80 | 167.80 | 1.13% | 4,087,513 |
| Aug 11, 2026 | 161.99 | 170.17 | 161.23 | 165.93 | 165.93 | 1.74% | 4,337,319 |
| Aug 10, 2026 | 163.35 | 165.49 | 159.01 | 163.09 | 163.09 | -3.22% | 4,798,540 |
| Aug 7, 2026 | 156.24 | 168.88 | 154.01 | 168.51 | 168.51 | 7.69% | 8,048,303 |
| Aug 6, 2026 | 155.00 | 167.31 | 150.03 | 156.47 | 156.47 | -23.16% | 20,631,052 |
| Aug 5, 2026 | 219.42 | 222.54 | 203.64 | 203.64 | 203.64 | -5.93% | 4,401,472 |
| Aug 4, 2026 | 211.03 | 217.06 | 207.40 | 216.48 | 216.48 | 3.94% | 2,816,276 |
| Aug 3, 2026 | 203.99 | 211.00 | 199.48 | 208.27 | 208.27 | 0.74% | 3,328,650 |
| Jul 31, 2026 | 202.31 | 209.77 | 202.01 | 206.74 | 206.74 | 1.18% | 2,318,967 |
| Jul 30, 2026 | 205.29 | 205.29 | 198.88 | 204.32 | 204.32 | -0.42% | 2,174,762 |
| Jul 29, 2026 | 215.90 | 215.90 | 203.84 | 205.19 | 205.19 | -4.96% | 2,104,061 |
| Jul 28, 2026 | 208.85 | 219.20 | 208.85 | 215.90 | 215.90 | 2.40% | 2,216,238 |
| Jul 27, 2026 | 206.33 | 211.79 | 202.98 | 210.83 | 210.83 | 3.31% | 1,857,360 |
| Jul 24, 2026 | 198.29 | 204.91 | 192.03 | 204.07 | 204.07 | 4.19% | 2,709,707 |
| Jul 23, 2026 | 200.59 | 208.64 | 193.33 | 195.87 | 195.87 | -5.73% | 3,436,194 |
| Jul 22, 2026 | 200.30 | 208.70 | 199.01 | 207.78 | 207.78 | 3.82% | 2,348,751 |
| Jul 21, 2026 | 202.86 | 203.50 | 195.16 | 200.14 | 200.14 | -1.15% | 3,221,246 |
| Jul 20, 2026 | 207.28 | 210.00 | 198.88 | 202.47 | 202.47 | -4.33% | 3,279,198 |
| Jul 17, 2026 | 207.52 | 217.83 | 205.01 | 211.63 | 211.63 | 1.56% | 2,548,689 |
| Jul 16, 2026 | 211.70 | 215.79 | 204.20 | 208.37 | 208.37 | -1.97% | 2,878,469 |
| Jul 15, 2026 | 203.15 | 215.50 | 203.00 | 212.55 | 212.55 | 2.43% | 2,108,143 |
| Jul 14, 2026 | 213.05 | 215.98 | 205.56 | 207.51 | 207.51 | -2.60% | 3,334,248 |
| Jul 13, 2026 | 220.67 | 221.59 | 210.23 | 213.05 | 213.05 | -3.49% | 2,956,673 |
| Jul 10, 2026 | 222.78 | 228.95 | 218.85 | 220.75 | 220.75 | -1.06% | 1,926,203 |
| Jul 9, 2026 | 225.67 | 230.90 | 217.25 | 223.12 | 223.12 | -0.55% | 3,395,249 |
| Jul 8, 2026 | 230.59 | 235.95 | 223.03 | 224.35 | 224.35 | -5.79% | 4,156,713 |
| Jul 7, 2026 | 237.93 | 246.02 | 233.64 | 238.14 | 238.14 | 0.19% | 4,866,072 |
| Jul 6, 2026 | 249.01 | 266.62 | 236.70 | 237.70 | 237.70 | -3.82% | 7,550,755 |
| Jul 2, 2026 | 229.99 | 248.73 | 221.50 | 247.15 | 247.15 | 8.74% | 5,557,162 |
| Jul 1, 2026 | 212.92 | 231.73 | 212.57 | 227.29 | 227.29 | 2.81% | 6,509,708 |
| Jun 30, 2026 | 220.85 | 227.99 | 214.50 | 221.08 | 221.08 | 0.40% | 5,986,339 |
| Jun 29, 2026 | 230.00 | 239.98 | 212.50 | 220.19 | 220.19 | -0.37% | 8,471,203 |
| Jun 26, 2026 | 229.75 | 238.19 | 206.01 | 221.01 | 221.01 | - | 3,494,110 |
| Jun 25, 2026 | 258.45 | 258.45 | 221.00 | 221.01 | 221.01 | -9.79% | 43,994 |
| Jun 24, 2026 | 245.00 | 259.00 | 245.00 | 245.00 | 245.00 | - | 29,617 |
| Jun 23, 2026 | 255.10 | 256.57 | 245.00 | 245.00 | 245.00 | -6.14% | 8,613 |
| Jun 22, 2026 | 273.99 | 280.00 | 261.03 | 261.03 | 261.03 | -2.53% | 9,530 |