MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
HONA — Honeywell Aerospace Inc. Common Stock
NasdaqHoneywell Aerospace Inc. Common Stock
$155.74
+1.11(+0.72%)
- O
- 153.88
- H
- 156.15
- L
- 152.20
- V
- 2.5M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$155.74
Period Return-22.13%
Period High$297.50
Period Low$149.19
Avg Daily Volume3.60M
Total Trading Days78
HONA — Historical OHLCV Price & Volume Table
Jun 15, 2026 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $153.88 | $156.15 | $152.20 | $155.74 | +$1.11 | +0.72% | 2,496,985 | $155.26 | $152.20 $156.15 |
| Oct 2, 2026 | $155.37 | $156.92 | $153.52 | $154.63 | +$0.56 | +0.36% | 1,782,922 | $154.72 | $153.52 $156.92 |
| Oct 1, 2026 | $155.17 | $155.99 | $152.26 | $154.07 | $-0.90 | -0.58% | 2,582,764 | $154.08 | $152.26 $155.99 |
| Sep 30, 2026 | $155.60 | $156.89 | $153.42 | $154.97 | $-0.47 | -0.30% | 2,384,751 | $154.87 | $153.42 $156.89 |
| Sep 29, 2026 | $151.81 | $156.10 | $151.39 | $155.44 | +$3.12 | +2.05% | 2,543,178 | $154.92 | $151.39 $156.10 |
| Sep 28, 2026 | $157.31 | $158.00 | $151.85 | $152.32 | $-6.46 | -4.07% | 3,701,073 | $154.24 | $151.85 $158.00 |
| Sep 25, 2026 | $159.01 | $160.97 | $156.74 | $158.78 | +$0.32 | +0.20% | 2,285,163 | $158.72 | $156.74 $160.97 |
| Sep 24, 2026 | $161.57 | $163.97 | $158.29 | $158.46 | $-4.87 | -2.98% | 2,766,676 | $159.84 | $158.29 $163.97 |
| Sep 23, 2026 | $166.70 | $168.50 | $161.57 | $163.33 | $-3.99 | -2.38% | 2,976,613 | $163.74 | $161.57 $168.50 |
| Sep 22, 2026 | $168.98 | $169.27 | $166.03 | $167.32 | $-1.71 | -1.01% | 3,873,797 | $167.42 | $166.03 $169.27 |
| Sep 21, 2026 | $163.85 | $170.32 | $163.00 | $169.03 | +$5.43 | +3.32% | 3,975,159 | $168.40 | $163.00 $170.32 |
| Sep 18, 2026 | $166.99 | $167.15 | $162.00 | $163.60 | $-3.53 | -2.11% | 13,258,690 | $163.87 | $162.00 $167.15 |
| Sep 17, 2026 | $169.74 | $169.74 | $164.75 | $167.13 | +$2.95 | +1.80% | 7,623,412 | $166.55 | $164.75 $169.74 |
| Sep 16, 2026 | $159.73 | $166.21 | $158.82 | $164.18 | +$5.69 | +3.59% | 4,628,342 | $164.06 | $158.82 $166.21 |
| Sep 15, 2026 | $163.55 | $164.62 | $158.10 | $158.50 | $-5.59 | -3.40% | 5,169,842 | $161.33 | $158.10 $164.62 |
| Sep 14, 2026 | $154.00 | $165.00 | $154.00 | $164.08 | +$5.82 | +3.68% | 4,095,026 | $162.79 | $154.00 $165.00 |
| Sep 11, 2026 | $154.68 | $158.44 | $154.35 | $158.26 | +$4.51 | +2.93% | 2,518,305 | $156.98 | $154.35 $158.44 |
| Sep 10, 2026 | $150.03 | $155.34 | $149.19 | $153.75 | +$2.17 | +1.43% | 3,155,634 | $153.35 | $149.19 $155.34 |
| Sep 9, 2026 | $154.50 | $155.03 | $150.97 | $151.58 | $-3.84 | -2.47% | 3,179,329 | $152.30 | $150.97 $155.03 |
| Sep 8, 2026 | $158.64 | $160.35 | $154.78 | $155.42 | $-5.59 | -3.47% | 4,516,823 | $157.08 | $154.78 $160.35 |
| Sep 4, 2026 | $155.00 | $161.29 | $154.03 | $161.01 | +$6.05 | +3.90% | 3,168,654 | $159.17 | $154.03 $161.29 |
| Sep 3, 2026 | $152.44 | $155.88 | $150.88 | $154.96 | +$2.41 | +1.58% | 3,906,155 | $154.08 | $150.88 $155.88 |
| Sep 2, 2026 | $154.31 | $154.79 | $151.97 | $152.55 | $-1.69 | -1.10% | 2,718,308 | $153.04 | $151.97 $154.79 |
| Sep 1, 2026 | $158.29 | $159.25 | $153.63 | $154.24 | $-3.87 | -2.45% | 2,668,671 | $155.15 | $153.63 $159.25 |
| Aug 31, 2026 | $161.00 | $161.21 | $155.97 | $158.11 | $-4.26 | -2.62% | 4,311,234 | $158.33 | $155.97 $161.21 |
| Aug 28, 2026 | $160.85 | $163.58 | $158.80 | $162.37 | +$1.62 | +1.01% | 2,540,659 | $161.71 | $158.80 $163.58 |
| Aug 27, 2026 | $162.16 | $163.92 | $158.90 | $160.75 | $-3.26 | -1.99% | 3,051,967 | $161.27 | $158.90 $163.92 |
| Aug 26, 2026 | $160.51 | $167.57 | $160.29 | $164.01 | +$3.65 | +2.28% | 3,731,541 | $164.61 | $160.29 $167.57 |
| Aug 25, 2026 | $161.89 | $163.82 | $159.11 | $160.36 | $-0.84 | -0.52% | 2,557,888 | $160.82 | $159.11 $163.82 |
| Aug 24, 2026 | $164.60 | $166.85 | $160.89 | $161.20 | $-3.53 | -2.14% | 3,112,476 | $162.78 | $160.89 $166.85 |