Honeywell Aerospace Inc. (HONA)
NASDAQ: HONA · Real-Time Price · USD
157.94
+3.93 (2.55%)
At close: Oct 9, 2026, 4:00 PM EDT
155.00
-2.94 (-1.86%)
After-hours: Oct 9, 2026, 7:47 PM EDT
Honeywell Aerospace Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 154.27 | 158.42 | 152.56 | 157.94 | 157.94 | 2.55% | 2,936,906 |
| Oct 8, 2026 | 151.73 | 154.30 | 149.88 | 154.01 | 154.01 | 0.61% | 3,259,806 |
| Oct 7, 2026 | 154.80 | 155.69 | 151.15 | 153.07 | 153.07 | -2.74% | 1,944,944 |
| Oct 6, 2026 | 156.19 | 160.00 | 154.95 | 157.39 | 157.39 | 1.06% | 1,969,005 |
| Oct 5, 2026 | 153.88 | 156.15 | 152.20 | 155.74 | 155.74 | 0.72% | 2,502,065 |
| Oct 2, 2026 | 155.37 | 156.92 | 153.52 | 154.63 | 154.63 | 0.36% | 1,782,921 |
| Oct 1, 2026 | 155.17 | 155.99 | 152.26 | 154.07 | 154.07 | -0.58% | 2,582,764 |
| Sep 30, 2026 | 155.60 | 156.89 | 153.42 | 154.97 | 154.97 | -0.30% | 2,384,751 |
| Sep 29, 2026 | 151.81 | 156.10 | 151.39 | 155.44 | 155.44 | 2.05% | 2,543,177 |
| Sep 28, 2026 | 157.31 | 158.00 | 151.85 | 152.32 | 152.32 | -4.07% | 3,701,072 |
| Sep 25, 2026 | 159.01 | 160.97 | 156.74 | 158.78 | 158.78 | 0.20% | 2,285,163 |
| Sep 24, 2026 | 161.57 | 163.97 | 158.29 | 158.46 | 158.46 | -2.98% | 2,766,675 |
| Sep 23, 2026 | 166.70 | 168.50 | 161.57 | 163.33 | 163.33 | -2.38% | 2,976,613 |
| Sep 22, 2026 | 168.98 | 169.27 | 166.03 | 167.32 | 167.32 | -1.01% | 3,873,796 |
| Sep 21, 2026 | 163.85 | 170.32 | 163.00 | 169.03 | 169.03 | 3.32% | 3,975,159 |
| Sep 18, 2026 | 166.99 | 167.15 | 162.00 | 163.60 | 163.60 | -2.11% | 13,258,690 |
| 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 |