NasdaqGS - Nasdaq Real Time Price
USD
Honeywell Aerospace Inc. (HONA)
154.15
-5.89
(-3.68%)
At close: October 30 at 4:00:01 PM EDT
154.15
0.00
(0.00%)
After hours: October 30 at 4:20:14 PM EDT
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
158.58 | 161.49 | 151.31 | 154.15 | 154.15 | 5,241,300 |
|
Oct 29, 2026
|
166.18 | 166.18 | 153.00 | 160.04 | 160.04 | 7,433,700 |
|
Oct 28, 2026
|
165.96 | 177.47 | 163.67 | 177.03 | 177.03 | 5,342,400 |
|
Oct 27, 2026
|
168.54 | 169.14 | 165.63 | 167.90 | 167.90 | 2,517,200 |
|
Oct 26, 2026
|
164.15 | 169.04 | 164.06 | 168.64 | 168.64 | 2,632,300 |
|
Oct 23, 2026
|
160.37 | 167.85 | 155.54 | 163.31 | 163.31 | 3,360,300 |
|
Oct 22, 2026
|
162.08 | 164.51 | 160.39 | 163.02 | 163.02 | 2,919,000 |
|
Oct 21, 2026
|
159.99 | 163.64 | 159.56 | 162.46 | 162.46 | 1,913,200 |
|
Oct 20, 2026
|
162.75 | 164.88 | 158.45 | 159.90 | 159.90 | 3,090,600 |
|
Oct 19, 2026
|
169.12 | 169.40 | 162.43 | 162.49 | 162.49 | 2,436,300 |
|
Oct 16, 2026
|
164.25 | 170.30 | 163.13 | 168.09 | 168.09 | 5,085,800 |
|
Oct 15, 2026
|
157.96 | 164.90 | 156.47 | 163.11 | 163.11 | 2,433,400 |
|
Oct 14, 2026
|
157.44 | 159.20 | 155.21 | 156.73 | 156.73 | 2,155,900 |
|
Oct 13, 2026
|
157.33 | 159.63 | 155.10 | 158.18 | 158.18 | 1,433,400 |
|
Oct 12, 2026
|
156.84 | 159.20 | 156.07 | 157.27 | 157.27 | 1,604,800 |
|
Oct 9, 2026
|
154.27 | 158.42 | 152.56 | 157.94 | 157.94 | 2,937,200 |
|
Oct 8, 2026
|
151.73 | 154.30 | 149.88 | 154.01 | 154.01 | 3,264,100 |
|
Oct 7, 2026
|
154.80 | 155.69 | 151.15 | 153.07 | 153.07 | 1,985,200 |
|
Oct 6, 2026
|
156.19 | 160.00 | 154.95 | 157.39 | 157.39 | 2,017,100 |
|
Oct 5, 2026
|
153.88 | 156.15 | 152.20 | 155.74 | 155.74 | 2,501,100 |
|
Oct 2, 2026
|
155.37 | 156.92 | 153.52 | 154.63 | 154.63 | 1,782,900 |
|
Oct 1, 2026
|
155.17 | 155.99 | 152.26 | 154.07 | 154.07 | 2,582,600 |
|
Sep 30, 2026
|
155.60 | 156.89 | 153.42 | 154.97 | 154.97 | 2,384,600 |
|
Sep 29, 2026
|
151.81 | 156.10 | 151.39 | 155.44 | 155.44 | 2,542,800 |
|
Sep 28, 2026
|
157.31 | 158.00 | 151.85 | 152.32 | 152.32 | 3,699,400 |
|
Sep 25, 2026
|
159.01 | 160.97 | 156.74 | 158.78 | 158.78 | 2,285,000 |
|
Sep 24, 2026
|
161.57 | 163.97 | 158.29 | 158.46 | 158.46 | 2,765,500 |
|
Sep 23, 2026
|
166.70 | 168.50 | 161.57 | 163.33 | 163.33 | 2,976,400 |
|
Sep 22, 2026
|
168.98 | 169.27 | 166.03 | 167.32 | 167.32 | 3,873,700 |
|
Sep 21, 2026
|
163.85 | 170.32 | 163.00 | 169.03 | 169.03 | 3,974,700 |
|
Sep 18, 2026
|
166.99 | 167.15 | 162.00 | 163.60 | 163.60 | 13,256,000 |
|
Sep 17, 2026
|
169.74 | 169.74 | 164.75 | 167.13 | 167.13 | 7,623,300 |
|
Sep 16, 2026
|
159.73 | 166.21 | 158.82 | 164.18 | 164.18 | 4,624,900 |
|
Sep 15, 2026
|
163.55 | 164.62 | 158.10 | 158.50 | 158.50 | 5,280,900 |
|
Sep 14, 2026
|
154.00 | 165.00 | 154.00 | 164.08 | 164.08 | 4,121,500 |
|
Sep 11, 2026
|
154.68 | 158.44 | 154.35 | 158.26 | 158.26 | 2,516,700 |
|
Sep 10, 2026
|
150.03 | 155.34 | 149.19 | 153.75 | 153.75 | 3,155,000 |
|
Sep 9, 2026
|
154.50 | 155.03 | 150.97 | 151.58 | 151.58 | 3,178,800 |
|
Sep 8, 2026
|
158.64 | 160.35 | 154.78 | 155.42 | 155.42 | 4,516,100 |
|
Sep 4, 2026
|
155.00 | 161.29 | 154.03 | 161.01 | 161.01 | 3,167,300 |
|
Sep 3, 2026
|
152.44 | 155.88 | 150.88 | 154.96 | 154.96 | 3,905,400 |
|
Sep 2, 2026
|
154.31 | 154.79 | 151.97 | 152.55 | 152.55 | 2,770,500 |
|
Sep 1, 2026
|
158.29 | 159.25 | 153.63 | 154.24 | 154.24 | 2,667,900 |
|
Aug 31, 2026
|
161.00 | 161.21 | 155.97 | 158.11 | 158.11 | 4,261,800 |
|
Aug 28, 2026
|
160.85 | 163.58 | 158.80 | 162.37 | 162.37 | 2,540,400 |
|
Aug 27, 2026
|
162.16 | 163.92 | 158.90 | 160.75 | 160.75 | 3,048,200 |
|
Aug 26, 2026
|
160.51 | 167.57 | 160.29 | 164.01 | 164.01 | 3,731,300 |
|
Aug 25, 2026
|
161.89 | 163.82 | 159.11 | 160.36 | 160.36 | 2,556,300 |
|
Aug 24, 2026
|
164.60 | 166.85 | 160.89 | 161.20 | 161.20 | 3,110,500 |
|
Aug 21, 2026
|
166.77 | 168.44 | 164.23 | 164.73 | 164.73 | 4,053,400 |
|
Aug 20, 2026
|
170.00 | 172.94 | 164.99 | 165.89 | 165.89 | 3,035,200 |
|
Aug 19, 2026
|
165.95 | 176.25 | 164.26 | 170.37 | 170.37 | 7,279,600 |
|
Aug 18, 2026
|
160.87 | 164.61 | 160.39 | 160.76 | 160.76 | 4,707,000 |
|
Aug 17, 2026
|
166.00 | 166.53 | 161.25 | 161.56 | 161.56 | 3,566,100 |
|
Aug 14, 2026
|
169.69 | 171.49 | 165.03 | 166.36 | 166.36 | 3,418,100 |
|
Aug 13, 2026
|
166.80 | 171.20 | 165.11 | 169.81 | 169.81 | 2,508,000 |
|
Aug 12, 2026
|
168.91 | 173.00 | 166.84 | 167.80 | 167.80 | 4,087,500 |
|
Aug 11, 2026
|
161.99 | 170.17 | 161.23 | 165.93 | 165.93 | 4,337,300 |
|
Aug 10, 2026
|
163.35 | 165.49 | 159.01 | 163.09 | 163.09 | 4,798,200 |
|
Aug 7, 2026
|
156.24 | 168.88 | 154.01 | 168.51 | 168.51 | 8,048,300 |
|
Aug 6, 2026
|
155.00 | 167.31 | 150.03 | 156.47 | 156.47 | 20,631,100 |
|
Aug 5, 2026
|
219.42 | 222.54 | 203.64 | 203.64 | 203.64 | 4,401,500 |
|
Aug 4, 2026
|
211.03 | 217.06 | 207.40 | 216.48 | 216.48 | 2,816,300 |
|
Aug 3, 2026
|
203.99 | 211.00 | 199.48 | 208.27 | 208.27 | 3,328,300 |
|
Jul 31, 2026
|
202.31 | 209.77 | 202.01 | 206.74 | 206.74 | 2,319,000 |
|
Jul 30, 2026
|
205.29 | 205.29 | 198.88 | 204.32 | 204.32 | 2,174,100 |
|
Jul 29, 2026
|
215.90 | 215.90 | 203.84 | 205.19 | 205.19 | 2,102,500 |
|
Jul 28, 2026
|
208.85 | 219.20 | 208.85 | 215.90 | 215.90 | 2,215,400 |
|
Jul 27, 2026
|
206.33 | 211.79 | 202.98 | 210.83 | 210.83 | 1,850,500 |
|
Jul 24, 2026
|
198.29 | 204.91 | 192.03 | 204.07 | 204.07 | 2,709,400 |
|
Jul 23, 2026
|
200.59 | 208.64 | 193.33 | 195.87 | 195.87 | 3,436,200 |
|
Jul 22, 2026
|
200.30 | 208.70 | 199.01 | 207.78 | 207.78 | 2,348,800 |
|
Jul 21, 2026
|
202.86 | 203.50 | 195.16 | 200.14 | 200.14 | 3,221,200 |
|
Jul 20, 2026
|
207.28 | 210.00 | 198.88 | 202.47 | 202.47 | 3,279,200 |
|
Jul 17, 2026
|
207.52 | 217.83 | 205.01 | 211.63 | 211.63 | 2,548,500 |
|
Jul 16, 2026
|
211.70 | 215.79 | 204.20 | 208.37 | 208.37 | 2,878,500 |
|
Jul 15, 2026
|
203.15 | 215.50 | 203.00 | 212.55 | 212.55 | 2,107,800 |
|
Jul 14, 2026
|
213.05 | 215.98 | 205.56 | 207.51 | 207.51 | 3,334,200 |
|
Jul 13, 2026
|
220.67 | 221.59 | 210.23 | 213.05 | 213.05 | 2,956,700 |
|
Jul 10, 2026
|
222.78 | 228.95 | 218.85 | 220.75 | 220.75 | 1,926,200 |
|
Jul 9, 2026
|
225.67 | 230.90 | 217.25 | 223.12 | 223.12 | 3,395,200 |
|
Jul 8, 2026
|
230.59 | 235.95 | 223.03 | 224.35 | 224.35 | 4,156,700 |
|
Jul 7, 2026
|
237.93 | 246.02 | 233.64 | 238.14 | 238.14 | 4,866,100 |
|
Jul 6, 2026
|
249.01 | 266.62 | 236.70 | 237.70 | 237.70 | 7,550,800 |
|
Jul 2, 2026
|
229.99 | 248.73 | 221.50 | 247.15 | 247.15 | 5,557,200 |
|
Jul 1, 2026
|
212.92 | 231.73 | 212.57 | 227.29 | 227.29 | 6,509,700 |
|
Jun 30, 2026
|
220.85 | 227.99 | 214.50 | 221.08 | 221.08 | 5,986,300 |
|
Jun 29, 2026
|
230.00 | 239.98 | 212.50 | 220.19 | 220.19 | 8,471,200 |
|
Jun 26, 2026
|
229.75 | 238.19 | 206.01 | 221.01 | 221.01 | 3,493,900 |
|
Jun 25, 2026
|
258.45 | 258.45 | 221.00 | 221.01 | 221.01 | 44,000 |
|
Jun 24, 2026
|
245.00 | 259.00 | 245.00 | 245.00 | 245.00 | 29,600 |
|
Jun 23, 2026
|
255.10 | 256.57 | 245.00 | 245.00 | 245.00 | 8,400 |
|
Jun 22, 2026
|
273.99 | 280.00 | 261.03 | 261.03 | 261.03 | 9,500 |
|
Jun 18, 2026
|
277.70 | 277.70 | 256.01 | 267.80 | 267.80 | 2,800 |
|
Jun 17, 2026
|
285.00 | 295.41 | 269.95 | 269.95 | 269.95 | 11,700 |
|
Jun 16, 2026
|
297.50 | 297.50 | 269.95 | 269.95 | 269.95 | 7,300 |
|
Jun 15, 2026
|
200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 400 |
