Honeywell Aerospace Inc. (HONA)
NASDAQ: HONA · Real-Time Price · USD
163.60
-3.53 (-2.11%)
At close: Sep 18, 2026, 4:00 PM EDT
164.93
+1.33 (0.82%)
After-hours: Sep 18, 2026, 7:57 PM EDT
Honeywell Aerospace Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 166.99 | 167.15 | 162.00 | 163.60 | 163.60 | -2.11% | 13,258,555 |
| Sep 17, 2026 | 169.74 | 169.74 | 164.75 | 167.13 | 167.13 | 1.80% | 7,623,411 |
| Sep 16, 2026 | 159.73 | 166.21 | 158.82 | 164.18 | 164.18 | 3.59% | 4,628,341 |
| Sep 15, 2026 | 163.55 | 164.62 | 158.10 | 158.50 | 158.50 | -3.40% | 5,281,250 |
| Sep 14, 2026 | 154.00 | 165.00 | 154.00 | 164.08 | 164.08 | 3.68% | 4,122,091 |
| Sep 11, 2026 | 154.68 | 158.44 | 154.35 | 158.26 | 158.26 | 2.93% | 2,518,402 |
| Sep 10, 2026 | 150.03 | 155.34 | 149.19 | 153.75 | 153.75 | 1.43% | 3,155,634 |
| Sep 9, 2026 | 154.50 | 155.03 | 150.97 | 151.58 | 151.58 | -2.47% | 3,179,329 |
| Sep 8, 2026 | 158.64 | 160.35 | 154.78 | 155.42 | 155.42 | -3.47% | 4,516,823 |
| Sep 4, 2026 | 155.00 | 161.29 | 154.03 | 161.01 | 161.01 | 3.90% | 3,168,654 |
| Sep 3, 2026 | 152.44 | 155.88 | 150.88 | 154.96 | 154.96 | 1.58% | 3,906,153 |
| Sep 2, 2026 | 154.31 | 154.79 | 151.97 | 152.55 | 152.55 | -1.10% | 2,771,524 |
| Sep 1, 2026 | 158.29 | 159.25 | 153.63 | 154.24 | 154.24 | -2.45% | 2,668,670 |
| Aug 31, 2026 | 161.00 | 161.21 | 155.97 | 158.11 | 158.11 | -2.62% | 4,263,434 |
| Aug 28, 2026 | 160.85 | 163.58 | 158.80 | 162.37 | 162.37 | 1.01% | 2,540,658 |
| Aug 27, 2026 | 162.16 | 163.92 | 158.90 | 160.75 | 160.75 | -1.99% | 3,051,967 |
| Aug 26, 2026 | 160.51 | 167.57 | 160.29 | 164.01 | 164.01 | 2.28% | 3,731,541 |
| 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 |