Honeywell International Inc (HON) stock
HONNasdaqAircraft Engines & Engine PartsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 22, 2026Score 16/3048% below fair value
$218.33−3.81 (-1.72%)
Close on Oct 30, 2026Market cap $69.20BP/E 8.5Yield 4.20%
Price history
Honeywell International share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$218.33
-1.72% on the day
52-week range
$196.98 – $496.36
-56.0% from the high
Change over 52 weeks
-45.4%
From $400.22 on Oct 30, 2025
Average volume
3.22M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $222.45 | $222.74 | $217.89 | $218.33 | -1.72% | 3,106,528 |
| Oct 29, 2026 | $222.29 | $222.98 | $217.30 | $222.14 | +1.31% | 2,753,500 |
| Oct 28, 2026 | $218.01 | $220.39 | $216.92 | $219.26 | +0.21% | 2,395,116 |
| Oct 27, 2026 | $219.98 | $219.98 | $214.87 | $218.81 | -0.21% | 3,348,727 |
| Oct 26, 2026 | $223.79 | $223.81 | $217.82 | $219.28 | -0.85% | 3,256,806 |
| Oct 23, 2026 | $215.87 | $223.43 | $212.57 | $221.15 | +1.30% | 2,620,851 |
| Oct 22, 2026 | $213.50 | $218.55 | $205.20 | $218.31 | +1.67% | 5,284,775 |
| Oct 21, 2026 | $214.93 | $215.84 | $211.51 | $214.73 | +0.66% | 3,688,145 |
| Oct 20, 2026 | $210.17 | $214.87 | $209.73 | $213.32 | +1.59% | 2,238,225 |
| Oct 19, 2026 | $211.67 | $212.35 | $209.66 | $209.98 | -0.68% | 2,080,888 |
| Oct 16, 2026 | $211.42 | $213.50 | $210.66 | $211.41 | +0.43% | 2,940,045 |
| Oct 15, 2026 | $208.88 | $210.80 | $206.62 | $210.50 | +1.39% | 2,323,220 |
| Oct 14, 2026 | $206.77 | $211.51 | $206.25 | $207.61 | +0.15% | 2,985,106 |
| Oct 13, 2026 | $210.23 | $210.90 | $205.22 | $207.29 | -1.12% | 1,871,977 |
| Oct 12, 2026 | $207.45 | $211.79 | $206.35 | $209.64 | +0.92% | 1,667,387 |
| Oct 9, 2026 | $206.60 | $209.03 | $205.90 | $207.73 | +0.55% | 1,563,279 |
| Oct 8, 2026 | $206.49 | $207.57 | $204.23 | $206.60 | -0.73% | 2,120,406 |
| Oct 7, 2026 | $211.01 | $211.43 | $207.87 | $208.11 | -2.24% | 2,041,221 |
| Oct 6, 2026 | $213.74 | $215.37 | $210.74 | $212.87 | -0.59% | 3,194,797 |
| Oct 5, 2026 | $214.57 | $215.10 | $212.14 | $214.14 | +0.07% | 1,744,789 |
| Oct 2, 2026 | $216.08 | $216.13 | $212.54 | $213.99 | +0.09% | 1,799,288 |
| Oct 1, 2026 | $210.94 | $215.03 | $210.01 | $213.80 | +1.36% | 2,413,343 |
| Sep 30, 2026 | $210.81 | $211.92 | $209.50 | $210.94 | +0.39% | 1,901,265 |
| Sep 29, 2026 | $211.90 | $213.37 | $209.02 | $210.13 | -0.66% | 2,026,954 |
| Sep 28, 2026 | $211.15 | $212.81 | $209.73 | $211.52 | -0.48% | 2,198,680 |
| Sep 25, 2026 | $211.54 | $213.64 | $210.75 | $212.55 | +0.36% | 1,827,432 |
| Sep 24, 2026 | $212.20 | $212.97 | $209.18 | $211.79 | -0.37% | 2,144,863 |
| Sep 23, 2026 | $209.00 | $213.01 | $209.00 | $212.57 | +0.34% | 2,480,843 |
| Sep 22, 2026 | $207.92 | $212.27 | $206.49 | $211.85 | +2.60% | 4,840,754 |
| Sep 21, 2026 | $206.90 | $207.63 | $204.29 | $206.48 | +0.01% | 3,436,505 |
| Sep 18, 2026 | $206.49 | $207.48 | $204.26 | $206.46 | -0.01% | 7,046,070 |
| Sep 17, 2026 | $209.04 | $209.58 | $204.50 | $206.49 | -0.56% | 3,382,537 |
| Sep 16, 2026 | $204.85 | $210.59 | $204.32 | $207.66 | +2.07% | 5,047,106 |
| Sep 15, 2026 | $201.38 | $205.22 | $199.91 | $203.44 | +1.02% | 3,687,387 |
| Sep 14, 2026 | $199.30 | $201.54 | $196.98 | $201.38 | -0.48% | 3,292,637 |
| Sep 11, 2026 | $203.62 | $204.20 | $201.54 | $202.36 | +0.09% | 2,746,572 |
| Sep 10, 2026 | $202.53 | $204.21 | $201.08 | $202.18 | -1.34% | 2,010,065 |
| Sep 9, 2026 | $207.06 | $208.23 | $204.72 | $204.93 | -1.59% | 2,126,477 |
| Sep 8, 2026 | $209.00 | $209.79 | $207.05 | $208.24 | -0.65% | 2,278,418 |
| Sep 4, 2026 | $207.06 | $210.00 | $206.92 | $209.61 | +0.95% | 2,698,795 |
| Sep 3, 2026 | $208.36 | $209.29 | $204.91 | $207.63 | +0.76% | 2,490,484 |
| Sep 2, 2026 | $210.63 | $210.73 | $204.81 | $206.07 | -1.86% | 2,912,367 |
| Sep 1, 2026 | $213.17 | $214.00 | $208.81 | $209.98 | -1.66% | 2,345,472 |
| Aug 31, 2026 | $214.74 | $215.54 | $212.22 | $213.53 | -1.79% | 5,081,871 |
| Aug 28, 2026 | $221.45 | $221.45 | $215.09 | $217.43 | -1.34% | 2,109,415 |
| Aug 27, 2026 | $219.68 | $221.25 | $217.20 | $220.39 | -0.13% | 2,247,266 |
| Aug 26, 2026 | $216.52 | $221.27 | $216.41 | $220.67 | +2.31% | 3,214,466 |
| Aug 25, 2026 | $216.51 | $216.54 | $214.44 | $215.68 | +0.42% | 2,266,393 |
| Aug 24, 2026 | $216.01 | $216.99 | $213.10 | $214.77 | -0.52% | 2,687,082 |
| Aug 21, 2026 | $219.38 | $219.83 | $215.78 | $215.90 | -1.11% | 3,470,991 |
| Aug 20, 2026 | $221.09 | $222.18 | $218.05 | $218.32 | -1.54% | 2,438,267 |
| Aug 19, 2026 | $226.90 | $227.00 | $221.49 | $221.73 | -2.63% | 2,306,554 |
| Aug 18, 2026 | $229.29 | $229.76 | $227.43 | $227.71 | -0.76% | 2,505,976 |
| Aug 17, 2026 | $232.31 | $232.77 | $228.28 | $229.45 | -1.93% | 2,599,414 |
| Aug 14, 2026 | $232.39 | $234.80 | $232.39 | $233.96 | -0.01% | 2,686,572 |
| Aug 13, 2026 | $235.50 | $236.35 | $232.50 | $233.99 | -0.57% | 2,477,597 |
| Aug 12, 2026 | $231.00 | $235.67 | $228.56 | $235.34 | +2.27% | 3,146,197 |
| Aug 11, 2026 | $242.32 | $244.81 | $229.70 | $230.12 | -5.27% | 5,436,293 |
| Aug 10, 2026 | $245.76 | $246.25 | $241.88 | $242.93 | -1.33% | 2,245,106 |
| Aug 7, 2026 | $240.55 | $246.73 | $239.48 | $246.21 | +2.27% | 2,837,537 |
| Aug 6, 2026 | $248.96 | $250.00 | $239.93 | $240.74 | -2.97% | 5,040,954 |
| Aug 5, 2026 | $248.62 | $251.16 | $246.74 | $248.12 | -0.27% | 2,230,404 |
| Aug 4, 2026 | $249.62 | $250.26 | $245.00 | $248.79 | +0.82% | 3,569,345 |
| Aug 3, 2026 | $245.47 | $249.64 | $242.20 | $246.77 | +1.53% | 3,279,042 |
| Jul 31, 2026 | $240.52 | $246.00 | $238.02 | $243.05 | +0.47% | 3,888,094 |
| Jul 30, 2026 | $241.88 | $242.42 | $237.36 | $241.91 | +0.33% | 2,839,929 |
| Jul 29, 2026 | $245.44 | $246.24 | $240.32 | $241.12 | -2.40% | 2,776,769 |
| Jul 28, 2026 | $249.80 | $252.00 | $246.09 | $247.05 | +0.53% | 2,946,760 |
| Jul 27, 2026 | $244.50 | $248.01 | $242.53 | $245.75 | +1.07% | 4,053,904 |
| Jul 24, 2026 | $246.89 | $247.75 | $239.12 | $243.15 | -1.27% | 3,822,661 |
| Jul 23, 2026 | $238.00 | $250.27 | $237.69 | $246.27 | +5.70% | 6,306,344 |
| Jul 22, 2026 | $232.46 | $238.11 | $231.32 | $232.99 | +1.36% | 3,798,818 |
| Jul 21, 2026 | $227.90 | $232.84 | $225.51 | $229.86 | +1.63% | 2,405,638 |
| Jul 20, 2026 | $225.00 | $227.77 | $223.59 | $226.18 | +0.52% | 3,114,056 |
| Jul 17, 2026 | $225.96 | $230.47 | $224.53 | $225.02 | -0.58% | 3,920,400 |
| Jul 16, 2026 | $221.17 | $226.40 | $221.17 | $226.33 | +1.57% | 3,149,560 |
| Jul 15, 2026 | $222.50 | $225.91 | $220.54 | $222.84 | +0.07% | 2,515,112 |
| Jul 14, 2026 | $223.30 | $225.78 | $222.22 | $222.68 | +0.19% | 2,123,931 |
| Jul 13, 2026 | $225.95 | $226.87 | $220.39 | $222.25 | -1.84% | 2,585,826 |
| Jul 10, 2026 | $224.05 | $228.78 | $222.11 | $226.42 | +1.34% | 2,601,827 |
| Jul 9, 2026 | $221.22 | $223.50 | $218.10 | $223.42 | +1.39% | 3,026,424 |
| Jul 8, 2026 | $223.00 | $223.06 | $218.70 | $220.36 | -2.08% | 4,323,065 |
| Jul 7, 2026 | $230.42 | $234.64 | $222.05 | $225.05 | -2.65% | 4,462,892 |
| Jul 6, 2026 | $229.15 | $231.86 | $222.85 | $231.18 | +0.57% | 7,539,065 |
| Jul 2, 2026 | $222.28 | $230.13 | $220.22 | $229.86 | +3.66% | 5,659,903 |
| Jul 1, 2026 | $227.31 | $227.31 | $220.60 | $221.75 | -0.96% | 6,204,918 |
| Jun 30, 2026 | $231.35 | $232.55 | $219.33 | $223.90 | -1.71% | 6,010,598 |
| Jun 29, 2026 | $240.65 | $252.00 | $227.16 | $227.80 | -50.95% | 7,773,010 |
| Jun 26, 2026 | $459.06 | $467.32 | $452.58 | $464.42 | +0.42% | 5,000,000 |
| Jun 25, 2026 | $455.54 | $474.74 | $455.54 | $462.48 | +1.68% | 2,926,428 |
| Jun 24, 2026 | $447.64 | $457.62 | $447.42 | $454.84 | +2.27% | 2,050,925 |
| Jun 23, 2026 | $451.26 | $451.56 | $441.28 | $444.74 | -2.52% | 3,201,257 |
| Jun 22, 2026 | $459.56 | $462.80 | $454.40 | $456.22 | -0.39% | 2,014,994 |
| Jun 18, 2026 | $464.58 | $465.76 | $453.78 | $458.02 | +0.17% | 3,327,114 |
| Jun 17, 2026 | $460.88 | $469.40 | $455.78 | $457.22 | -0.38% | 2,994,394 |
| Jun 16, 2026 | $458.00 | $462.90 | $453.83 | $458.98 | +0.91% | 2,083,513 |
| Jun 15, 2026 | $454.00 | $462.70 | $450.10 | $454.82 | +3.22% | 4,168,610 |
| Jun 12, 2026 | $444.00 | $451.04 | $438.32 | $440.62 | +0.54% | 2,329,994 |
| Jun 11, 2026 | $415.84 | $439.00 | $414.34 | $438.24 | +6.43% | 3,324,347 |
| Jun 10, 2026 | $428.44 | $429.74 | $411.04 | $411.76 | -4.55% | 2,324,588 |
| Jun 9, 2026 | $425.74 | $432.42 | $424.27 | $431.40 | +1.84% | 2,258,699 |
| Jun 8, 2026 | $427.58 | $431.63 | $422.88 | $423.60 | -1.01% | 1,878,877 |
| Jun 5, 2026 | $437.73 | $437.98 | $426.00 | $427.94 | -1.69% | 2,462,940 |
| Jun 4, 2026 | $450.67 | $453.52 | $433.54 | $435.28 | -2.52% | 3,381,173 |
| Jun 3, 2026 | $467.80 | $474.98 | $442.78 | $446.52 | -5.09% | 3,091,696 |
| Jun 2, 2026 | $471.82 | $478.02 | $464.15 | $470.46 | -0.55% | 2,342,877 |
| Jun 1, 2026 | $468.00 | $474.53 | $465.40 | $473.08 | -0.55% | 2,507,873 |
| May 29, 2026 | $466.00 | $479.88 | $463.68 | $475.72 | +2.09% | 2,745,550 |
| May 28, 2026 | $461.80 | $466.96 | $456.62 | $466.00 | +0.63% | 2,219,704 |
| May 27, 2026 | $467.60 | $470.42 | $462.92 | $463.10 | -0.07% | 2,239,574 |
| May 26, 2026 | $466.26 | $471.83 | $461.24 | $463.44 | +1.67% | 3,294,038 |
| May 22, 2026 | $451.07 | $457.98 | $445.10 | $455.84 | +1.84% | 2,536,117 |
| May 21, 2026 | $436.15 | $450.62 | $434.50 | $447.60 | +2.95% | 2,366,237 |
| May 20, 2026 | $433.90 | $436.64 | $429.54 | $434.78 | +0.11% | 2,013,709 |
| May 19, 2026 | $434.02 | $436.41 | $430.35 | $434.30 | -0.04% | 2,552,868 |
| May 18, 2026 | $428.22 | $437.70 | $426.04 | $434.46 | +1.87% | 2,923,365 |
| May 15, 2026 | $431.28 | $431.28 | $423.00 | $426.48 | -2.06% | 2,232,342 |
| May 14, 2026 | $435.18 | $437.90 | $431.51 | $435.44 | -0.11% | 1,688,853 |
| May 13, 2026 | $436.00 | $438.86 | $431.92 | $435.92 | -0.27% | 1,677,027 |
| May 12, 2026 | $438.28 | $439.64 | $432.82 | $437.08 | -0.26% | 1,795,324 |
| May 11, 2026 | $430.56 | $442.07 | $429.74 | $438.22 | +2.81% | 2,227,014 |
| May 8, 2026 | $432.96 | $433.32 | $425.51 | $426.24 | -1.37% | 1,865,854 |
| May 7, 2026 | $433.72 | $436.52 | $428.02 | $432.14 | -0.36% | 1,786,567 |
| May 6, 2026 | $425.70 | $436.16 | $425.70 | $433.72 | +3.73% | 2,148,632 |
| May 5, 2026 | $419.95 | $422.24 | $417.08 | $418.12 | -0.25% | 1,327,606 |
| May 4, 2026 | $423.82 | $426.50 | $418.46 | $419.18 | -1.37% | 1,410,989 |
| May 1, 2026 | $430.05 | $431.12 | $424.02 | $425.00 | -0.85% | 1,494,125 |
| Apr 30, 2026 | $419.02 | $429.18 | $418.90 | $428.66 | +1.92% | 2,064,295 |
| Apr 29, 2026 | $425.00 | $425.80 | $416.59 | $420.60 | -1.24% | 2,251,292 |
| Apr 28, 2026 | $429.48 | $429.88 | $420.72 | $425.86 | +0.41% | 1,898,434 |
| Apr 27, 2026 | $426.72 | $428.26 | $421.04 | $424.10 | -0.53% | 1,807,732 |
| Apr 24, 2026 | $425.62 | $429.40 | $419.64 | $426.34 | -0.55% | 2,303,793 |
| Apr 23, 2026 | $415.75 | $436.00 | $415.66 | $428.68 | -2.56% | 4,009,575 |
| Apr 22, 2026 | $448.58 | $452.00 | $438.58 | $439.94 | -1.01% | 2,235,105 |
| Apr 21, 2026 | $454.00 | $459.58 | $442.27 | $444.44 | -3.27% | 2,447,574 |
| Apr 20, 2026 | $466.66 | $467.22 | $457.90 | $459.48 | -1.63% | 1,608,921 |
| Apr 17, 2026 | $462.26 | $472.90 | $461.54 | $467.10 | +1.82% | 2,036,162 |
| Apr 16, 2026 | $463.40 | $467.20 | $457.96 | $458.76 | -1.21% | 1,462,974 |
| Apr 15, 2026 | $465.82 | $465.84 | $457.86 | $464.38 | -0.45% | 1,757,255 |
| Apr 14, 2026 | $466.48 | $468.96 | $463.32 | $466.48 | -0.17% | 1,577,705 |
| Apr 13, 2026 | $466.88 | $469.77 | $463.58 | $467.28 | -0.60% | 1,328,666 |
| Apr 10, 2026 | $472.64 | $473.66 | $468.13 | $470.08 | -0.43% | 953,491 |
| Apr 9, 2026 | $461.36 | $472.72 | $457.46 | $472.12 | +1.54% | 1,596,038 |
| Apr 8, 2026 | $459.05 | $464.98 | $456.62 | $464.94 | +3.86% | 1,903,879 |
| Apr 7, 2026 | $453.36 | $453.62 | $442.88 | $447.68 | -1.91% | 1,859,731 |
| Apr 6, 2026 | $456.08 | $457.62 | $452.76 | $456.42 | -0.54% | 1,569,947 |
| Apr 2, 2026 | $453.77 | $461.00 | $450.24 | $458.90 | +0.55% | 1,493,671 |
| Apr 1, 2026 | $454.42 | $459.40 | $453.24 | $456.40 | +0.96% | 1,918,934 |
| Mar 31, 2026 | $451.33 | $453.36 | $444.24 | $452.06 | +1.14% | 1,739,700 |
| Mar 30, 2026 | $451.60 | $452.70 | $445.22 | $446.96 | +0.16% | 1,608,871 |
| Mar 27, 2026 | $452.42 | $452.42 | $445.36 | $446.24 | -0.91% | 1,658,264 |
| Mar 26, 2026 | $449.36 | $457.30 | $448.86 | $450.34 | -0.27% | 2,377,285 |
| Mar 25, 2026 | $447.64 | $455.22 | $445.28 | $451.58 | +1.90% | 2,287,493 |
| Mar 24, 2026 | $441.22 | $449.30 | $441.16 | $443.14 | -0.65% | 1,663,103 |
| Mar 23, 2026 | $449.90 | $453.00 | $445.82 | $446.02 | +0.68% | 1,828,815 |
| Mar 20, 2026 | $455.87 | $459.00 | $439.66 | $443.00 | -3.29% | 4,049,204 |
| Mar 19, 2026 | $456.34 | $461.22 | $454.00 | $458.06 | -0.39% | 1,515,943 |
| Mar 18, 2026 | $463.12 | $466.14 | $457.12 | $459.84 | -0.65% | 1,627,609 |
| Mar 17, 2026 | $468.80 | $471.27 | $457.00 | $462.84 | -1.32% | 2,112,128 |
| Mar 16, 2026 | $470.00 | $472.62 | $467.28 | $469.02 | +0.00% | 1,588,572 |
| Mar 13, 2026 | $470.97 | $475.16 | $467.66 | $469.00 | +0.47% | 1,558,869 |
| Mar 12, 2026 | $475.54 | $479.54 | $466.38 | $466.80 | -2.52% | 2,296,375 |
| Mar 11, 2026 | $479.52 | $483.90 | $474.85 | $478.88 | -0.49% | 1,621,740 |
| Mar 10, 2026 | $473.60 | $490.51 | $473.25 | $481.22 | +1.27% | 2,544,563 |
| Mar 9, 2026 | $468.25 | $476.78 | $461.58 | $475.18 | +0.98% | 1,702,680 |
| Mar 6, 2026 | $470.64 | $473.92 | $468.23 | $470.58 | -1.30% | 1,928,956 |
| Mar 5, 2026 | $487.08 | $487.84 | $471.94 | $476.76 | -3.09% | 2,154,454 |
| Mar 4, 2026 | $489.24 | $494.54 | $478.36 | $491.94 | +0.87% | 2,387,541 |
| Mar 3, 2026 | $487.86 | $494.32 | $483.27 | $487.70 | -1.69% | 3,183,712 |
| Mar 2, 2026 | $485.40 | $496.36 | $482.44 | $496.08 | +1.83% | 1,817,341 |
| Feb 27, 2026 | $482.76 | $487.86 | $480.51 | $487.18 | +1.13% | 1,944,166 |
| Feb 26, 2026 | $485.46 | $487.70 | $479.64 | $481.76 | -0.55% | 1,519,983 |
| Feb 25, 2026 | $489.50 | $490.00 | $481.31 | $484.40 | -0.58% | 1,684,276 |
| Feb 24, 2026 | $486.12 | $490.82 | $486.12 | $487.22 | +0.23% | 1,287,736 |
| Feb 23, 2026 | $487.46 | $492.00 | $484.76 | $486.12 | -0.37% | 1,248,060 |
| Feb 20, 2026 | $481.64 | $489.00 | $480.60 | $487.94 | +1.33% | 1,340,660 |
| Feb 19, 2026 | $481.14 | $485.57 | $478.37 | $481.54 | -0.15% | 1,180,026 |
| Feb 18, 2026 | $485.88 | $486.27 | $478.22 | $482.28 | -0.62% | 1,426,578 |
| Feb 17, 2026 | $479.34 | $489.50 | $479.34 | $485.30 | +0.53% | 1,850,089 |
| Feb 13, 2026 | $479.28 | $486.44 | $477.92 | $482.76 | +0.65% | 2,665,236 |
| Feb 12, 2026 | $488.84 | $491.26 | $478.38 | $479.66 | -1.18% | 3,268,041 |
| Feb 11, 2026 | $487.98 | $490.06 | $478.24 | $485.40 | -0.26% | 2,096,079 |
| Feb 10, 2026 | $479.94 | $489.55 | $478.50 | $486.68 | +1.46% | 1,944,379 |
| Feb 9, 2026 | $474.79 | $481.90 | $474.00 | $479.68 | +0.61% | 1,503,372 |
| Feb 6, 2026 | $469.52 | $478.16 | $468.30 | $476.76 | +1.94% | 1,988,258 |
| Feb 5, 2026 | $467.46 | $472.16 | $465.10 | $467.70 | -0.64% | 2,508,734 |
| Feb 4, 2026 | $467.04 | $472.68 | $466.10 | $470.70 | +1.92% | 2,971,548 |
| Feb 3, 2026 | $453.08 | $463.52 | $453.08 | $461.82 | +1.47% | 2,265,676 |
| Feb 2, 2026 | $452.48 | $456.72 | $450.16 | $455.12 | +0.02% | 2,257,232 |
| Jan 30, 2026 | $453.48 | $459.18 | $451.00 | $455.04 | +0.12% | 3,359,758 |
| Jan 29, 2026 | $442.48 | $455.72 | $441.55 | $454.48 | +4.89% | 3,472,597 |
| Jan 28, 2026 | $440.02 | $442.54 | $432.37 | $433.28 | -1.93% | 2,553,730 |
| Jan 27, 2026 | $442.66 | $445.56 | $440.22 | $441.82 | -0.11% | 1,760,394 |
| Jan 26, 2026 | $442.72 | $443.66 | $439.44 | $442.32 | -0.14% | 1,852,084 |
| Jan 23, 2026 | $443.94 | $446.64 | $441.17 | $442.92 | -0.49% | 1,909,942 |
| Jan 22, 2026 | $440.00 | $446.88 | $439.38 | $445.08 | +1.54% | 2,176,636 |
| Jan 21, 2026 | $431.92 | $440.81 | $431.08 | $438.34 | +1.91% | 2,827,953 |
| Jan 20, 2026 | $433.38 | $436.68 | $428.40 | $430.14 | -1.97% | 4,111,025 |
| Jan 16, 2026 | $438.44 | $441.26 | $433.06 | $438.78 | +2.03% | 4,264,853 |
| Jan 15, 2026 | $426.80 | $431.10 | $423.70 | $430.04 | +0.93% | 2,784,722 |
| Jan 14, 2026 | $427.70 | $429.14 | $421.96 | $426.08 | +1.31% | 2,210,530 |
| Jan 13, 2026 | $418.54 | $422.42 | $416.64 | $420.56 | +0.81% | 2,060,595 |
| Jan 12, 2026 | $414.20 | $417.42 | $409.27 | $417.20 | +0.59% | 2,760,777 |
| Jan 9, 2026 | $409.30 | $417.48 | $407.02 | $414.76 | +1.04% | 2,854,051 |
| Jan 8, 2026 | $397.88 | $410.98 | $397.10 | $410.48 | +2.87% | 2,596,381 |
| Jan 7, 2026 | $410.22 | $412.00 | $397.05 | $399.02 | -2.65% | 2,543,529 |
| Jan 6, 2026 | $400.80 | $411.12 | $400.70 | $409.88 | +1.91% | 2,002,507 |
| Jan 5, 2026 | $391.60 | $403.56 | $389.84 | $402.18 | +2.66% | 1,923,082 |
| Jan 2, 2026 | $391.38 | $393.17 | $386.70 | $391.76 | +0.40% | 1,578,202 |
| Dec 31, 2025 | $392.72 | $394.10 | $390.10 | $390.18 | -0.65% | 1,013,637 |
| Dec 30, 2025 | $392.68 | $395.16 | $390.82 | $392.72 | -0.37% | 952,061 |
| Dec 29, 2025 | $394.70 | $395.20 | $392.47 | $394.18 | -0.14% | 1,034,030 |
| Dec 26, 2025 | $393.46 | $394.96 | $391.76 | $394.74 | +0.22% | 728,955 |
| Dec 24, 2025 | $391.00 | $394.28 | $390.02 | $393.86 | +0.73% | 740,060 |
| Dec 23, 2025 | $391.60 | $392.42 | $389.44 | $391.00 | -0.23% | 1,210,011 |
| Dec 22, 2025 | $396.56 | $399.50 | $390.40 | $391.92 | -1.58% | 2,192,007 |
| Dec 19, 2025 | $397.66 | $402.12 | $396.34 | $398.22 | +0.52% | 3,933,449 |
| Dec 18, 2025 | $401.66 | $402.66 | $393.32 | $396.16 | -0.91% | 2,084,135 |
| Dec 17, 2025 | $396.82 | $404.92 | $396.24 | $399.78 | +0.82% | 3,145,762 |
| Dec 16, 2025 | $395.00 | $397.52 | $393.38 | $396.52 | +0.41% | 2,367,189 |
| Dec 15, 2025 | $391.31 | $395.08 | $386.74 | $394.90 | +1.96% | 1,731,666 |
| Dec 12, 2025 | $388.23 | $389.45 | $385.02 | $387.32 | -0.10% | 1,662,272 |
| Dec 11, 2025 | $385.36 | $388.87 | $385.28 | $387.70 | +0.93% | 1,866,850 |
| Dec 10, 2025 | $380.32 | $385.40 | $380.24 | $384.12 | +0.99% | 2,784,075 |
| Dec 9, 2025 | $382.34 | $385.38 | $379.72 | $380.34 | -0.95% | 1,386,022 |
| Dec 8, 2025 | $384.28 | $384.71 | $381.06 | $383.98 | +0.34% | 1,620,024 |
| Dec 5, 2025 | $385.54 | $386.72 | $381.30 | $382.66 | -0.47% | 2,147,291 |
| Dec 4, 2025 | $386.92 | $387.84 | $382.92 | $384.46 | -0.64% | 2,003,076 |
| Dec 3, 2025 | $386.66 | $390.40 | $385.54 | $386.94 | +0.17% | 2,090,508 |
| Dec 2, 2025 | $381.60 | $387.46 | $379.06 | $386.30 | +1.54% | 2,238,587 |
| Dec 1, 2025 | $380.56 | $384.32 | $379.96 | $380.44 | -1.03% | 1,610,264 |
| Nov 28, 2025 | $380.00 | $384.80 | $379.20 | $384.38 | +1.16% | 822,036 |
| Nov 26, 2025 | $384.58 | $384.58 | $379.90 | $379.98 | -0.54% | 1,560,436 |
| Nov 25, 2025 | $379.63 | $383.26 | $378.46 | $382.04 | +1.25% | 1,831,801 |
| Nov 24, 2025 | $380.10 | $380.39 | $374.08 | $377.32 | -0.72% | 2,652,102 |
| Nov 21, 2025 | $376.54 | $382.16 | $375.67 | $380.04 | +1.00% | 2,355,858 |
| Nov 20, 2025 | $384.86 | $386.49 | $373.52 | $376.28 | -1.28% | 1,836,580 |
| Nov 19, 2025 | $381.35 | $382.70 | $378.01 | $381.14 | -0.46% | 1,697,058 |
| Nov 18, 2025 | $383.65 | $387.68 | $381.14 | $382.90 | -2.36% | 3,036,451 |
| Nov 17, 2025 | $395.78 | $398.70 | $389.94 | $392.16 | -1.49% | 1,418,903 |
| Nov 14, 2025 | $396.92 | $399.11 | $391.34 | $398.08 | -0.42% | 1,862,798 |
| Nov 13, 2025 | $402.54 | $406.07 | $399.06 | $399.74 | -0.85% | 2,081,090 |
| Nov 12, 2025 | $401.96 | $404.56 | $399.16 | $403.18 | +0.59% | 2,303,437 |
| Nov 11, 2025 | $392.96 | $403.02 | $391.56 | $400.82 | +2.21% | 2,098,461 |
| Nov 10, 2025 | $389.98 | $392.96 | $387.24 | $392.14 | +1.03% | 1,910,360 |
| Nov 7, 2025 | $392.09 | $392.88 | $387.40 | $388.14 | -0.94% | 1,853,474 |
| Nov 6, 2025 | $391.98 | $394.50 | $390.44 | $391.82 | -0.58% | 1,515,637 |
| Nov 5, 2025 | $392.24 | $399.45 | $390.62 | $394.10 | +0.30% | 2,103,186 |
| Nov 4, 2025 | $395.32 | $396.01 | $389.36 | $392.92 | -0.66% | 2,863,492 |
| Nov 3, 2025 | $402.66 | $402.90 | $394.20 | $395.54 | -1.77% | 2,481,685 |
| Oct 31, 2025 | $397.60 | $403.74 | $397.30 | $402.66 | +0.61% | 2,033,922 |
| Oct 30, 2025 | $403.60 | $410.44 | $399.60 | $400.22 | +87.99% | 3,255,603 |
| Oct 29, 2025 | $213.38 | $214.46 | $210.50 | $212.89 | -0.71% | 4,186,647 |
| Oct 28, 2025 | $214.81 | $215.48 | $213.17 | $214.41 | -0.31% | 4,241,522 |
| Oct 27, 2025 | $218.96 | $219.21 | $214.70 | $215.07 | -0.50% | 5,394,086 |
| Oct 24, 2025 | $220.93 | $220.93 | $214.75 | $216.14 | -2.05% | 8,040,754 |
| Oct 23, 2025 | $215.00 | $222.48 | $214.25 | $220.67 | +6.81% | 9,468,363 |
| Oct 22, 2025 | $209.80 | $210.19 | $206.00 | $206.61 | -1.18% | 4,272,339 |
| Oct 21, 2025 | $206.14 | $210.61 | $205.88 | $209.08 | +1.48% | 3,799,976 |
| Oct 20, 2025 | $204.34 | $206.19 | $204.32 | $206.03 | – | 3,909,165 |
Seasonality
HON return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.2% | -0.6% | -1.3% | 1.5% | 2.9% | -3.4% | 2.6% | -0.5% | -1.9% | 12.5% | 6.3% | -0.2% |
| Months up | 4 of 10 | 4 of 10 | 5 of 10 | 6 of 10 | 8 of 10 | 5 of 10 | 6 of 10 | 4 of 10 | 3 of 10 | 7 of 10 | 7 of 9 | 4 of 9 |
| 2026 | 16.6% | 7.3% | -7.2% | -5.2% | 11.3% | -38.2% | 8.6% | -11.9% | -1.2% | 3.5% | ||
| 2025 | -1.0% | -4.3% | -0.5% | -0.6% | 8.2% | 2.7% | -4.5% | -0.8% | -4.1% | 103.0% | -4.3% | 1.5% |
| 2024 | -3.6% | -1.2% | 3.3% | -6.1% | 5.5% | 5.6% | -4.1% | 2.1% | -0.6% | -0.5% | 13.8% | -3.0% |
| 2023 | -2.7% | -7.7% | -0.2% | 4.6% | -3.6% | 8.3% | -6.4% | -2.7% | -1.7% | -0.8% | 7.5% | 7.0% |
| 2022 | -1.9% | -6.7% | 2.5% | -0.5% | 0.6% | -10.2% | 10.7% | -1.1% | -11.8% | 22.2% | 8.1% | -2.4% |
| 2021 | -8.1% | 4.0% | 7.3% | 2.8% | 4.0% | -5.0% | 6.6% | -0.4% | -8.5% | 3.0% | -7.1% | 3.1% |
| 2020 | -2.1% | -5.9% | -17.5% | 6.1% | 3.5% | -0.9% | 3.3% | 11.5% | -0.6% | 0.2% | 24.2% | 4.3% |
| 2019 | 8.7% | 7.8% | 3.1% | 9.3% | -4.9% | 6.3% | -1.2% | -4.1% | 2.8% | 2.1% | 3.9% | -0.9% |
| 2018 | 4.1% | -4.9% | -4.4% | 0.1% | 2.8% | -2.6% | 10.8% | 0.1% | 4.6% | -9.2% | 1.9% | -10.0% |
| 2017 | 2.1% | 5.8% | 0.3% | 5.0% | 1.9% | 0.2% | 2.1% | 2.1% | 2.5% | 1.7% | 8.7% | -1.7% |