Honeywell Aerospace Inc. (HONA) stock
HONANasdaqAircraft Engines & Engine PartsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 27, 2026Last filing: 10-Q on Oct 28, 2026
$154.15−5.89 (-3.68%)
Close on Oct 30, 2026Market cap $48.86BP/E –Yield –
Price history
Honeywell Aerospace share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$154.15
-3.68% on the day
52-week range
$149.19 – $297.50
-48.2% from the high
Change over 52 weeks
-22.9%
From $200.00 on Jun 15, 2026
Average volume
3.82M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $158.58 | $161.49 | $151.31 | $154.15 | -3.68% | 5,241,739 |
| Oct 29, 2026 | $166.18 | $166.18 | $153.00 | $160.04 | -9.60% | 7,436,677 |
| Oct 28, 2026 | $165.96 | $177.47 | $163.67 | $177.03 | +5.44% | 5,349,157 |
| Oct 27, 2026 | $168.54 | $169.14 | $165.63 | $167.90 | -0.44% | 2,517,411 |
| Oct 26, 2026 | $164.15 | $169.04 | $164.06 | $168.64 | +3.26% | 2,633,253 |
| Oct 23, 2026 | $160.37 | $167.85 | $155.54 | $163.31 | +0.18% | 3,360,353 |
| Oct 22, 2026 | $162.08 | $164.51 | $160.39 | $163.02 | +0.34% | 2,919,160 |
| Oct 21, 2026 | $159.99 | $163.64 | $159.56 | $162.46 | +1.60% | 1,913,473 |
| Oct 20, 2026 | $162.75 | $164.88 | $158.45 | $159.90 | -1.59% | 3,093,793 |
| Oct 19, 2026 | $169.12 | $169.40 | $162.43 | $162.49 | -3.33% | 2,437,398 |
| Oct 16, 2026 | $164.25 | $170.30 | $163.13 | $168.09 | +3.05% | 5,086,066 |
| Oct 15, 2026 | $157.96 | $164.90 | $156.47 | $163.11 | +4.07% | 2,433,910 |
| Oct 14, 2026 | $157.44 | $159.20 | $155.21 | $156.73 | -0.92% | 2,157,187 |
| Oct 13, 2026 | $157.33 | $159.63 | $155.10 | $158.18 | +0.58% | 1,433,541 |
| Oct 12, 2026 | $156.84 | $159.20 | $156.07 | $157.27 | -0.42% | 1,604,941 |
| Oct 9, 2026 | $154.27 | $158.42 | $152.56 | $157.94 | +2.55% | 2,937,276 |
| Oct 8, 2026 | $151.73 | $154.30 | $149.88 | $154.01 | +0.61% | 3,265,931 |
| Oct 7, 2026 | $154.80 | $155.69 | $151.15 | $153.07 | -2.74% | 1,985,717 |
| Oct 6, 2026 | $156.19 | $160.00 | $154.95 | $157.39 | +1.06% | 2,017,688 |
| Oct 5, 2026 | $153.88 | $156.15 | $152.20 | $155.74 | +0.72% | 2,503,428 |
| Oct 2, 2026 | $155.37 | $156.92 | $153.52 | $154.63 | +0.36% | 1,782,921 |
| Oct 1, 2026 | $155.17 | $155.99 | $152.26 | $154.07 | -0.58% | 2,582,764 |
| Sep 30, 2026 | $155.60 | $156.89 | $153.42 | $154.97 | -0.30% | 2,384,751 |
| Sep 29, 2026 | $151.81 | $156.10 | $151.39 | $155.44 | +2.05% | 2,543,177 |
| Sep 28, 2026 | $157.31 | $158.00 | $151.85 | $152.32 | -4.07% | 3,701,072 |
| Sep 25, 2026 | $159.01 | $160.97 | $156.74 | $158.78 | +0.20% | 2,285,163 |
| Sep 24, 2026 | $161.57 | $163.97 | $158.29 | $158.46 | -2.98% | 2,766,675 |
| Sep 23, 2026 | $166.70 | $168.50 | $161.57 | $163.33 | -2.38% | 2,976,613 |
| Sep 22, 2026 | $168.98 | $169.27 | $166.03 | $167.32 | -1.01% | 3,873,796 |
| Sep 21, 2026 | $163.85 | $170.32 | $163.00 | $169.03 | +3.32% | 3,975,159 |
| Sep 18, 2026 | $166.99 | $167.15 | $162.00 | $163.60 | -2.11% | 13,258,690 |
| Sep 17, 2026 | $169.74 | $169.74 | $164.75 | $167.13 | +1.80% | 7,623,411 |
| Sep 16, 2026 | $159.73 | $166.21 | $158.82 | $164.18 | +3.59% | 4,628,341 |
| Sep 15, 2026 | $163.55 | $164.62 | $158.10 | $158.50 | -3.40% | 5,281,250 |
| Sep 14, 2026 | $154.00 | $165.00 | $154.00 | $164.08 | +3.68% | 4,122,091 |
| Sep 11, 2026 | $154.68 | $158.44 | $154.35 | $158.26 | +2.93% | 2,518,402 |
| Sep 10, 2026 | $150.03 | $155.34 | $149.19 | $153.75 | +1.43% | 3,155,634 |
| Sep 9, 2026 | $154.50 | $155.03 | $150.97 | $151.58 | -2.47% | 3,179,329 |
| Sep 8, 2026 | $158.64 | $160.35 | $154.78 | $155.42 | -3.47% | 4,516,823 |
| Sep 4, 2026 | $155.00 | $161.29 | $154.03 | $161.01 | +3.90% | 3,168,654 |
| Sep 3, 2026 | $152.44 | $155.88 | $150.88 | $154.96 | +1.58% | 3,906,153 |
| Sep 2, 2026 | $154.31 | $154.79 | $151.97 | $152.55 | -1.10% | 2,771,524 |
| Sep 1, 2026 | $158.29 | $159.25 | $153.63 | $154.24 | -2.45% | 2,668,670 |
| Aug 31, 2026 | $161.00 | $161.21 | $155.97 | $158.11 | -2.62% | 4,263,434 |
| Aug 28, 2026 | $160.85 | $163.58 | $158.80 | $162.37 | +1.01% | 2,540,658 |
| Aug 27, 2026 | $162.16 | $163.92 | $158.90 | $160.75 | -1.99% | 3,051,967 |
| Aug 26, 2026 | $160.51 | $167.57 | $160.29 | $164.01 | +2.28% | 3,731,541 |
| Aug 25, 2026 | $161.89 | $163.82 | $159.11 | $160.36 | -0.52% | 2,557,887 |
| Aug 24, 2026 | $164.60 | $166.85 | $160.89 | $161.20 | -2.14% | 3,112,476 |
| Aug 21, 2026 | $166.77 | $168.44 | $164.23 | $164.73 | -0.70% | 4,053,929 |
| Aug 20, 2026 | $170.00 | $172.94 | $164.99 | $165.89 | -2.63% | 3,035,417 |
| Aug 19, 2026 | $165.95 | $176.25 | $164.26 | $170.37 | +5.98% | 7,279,980 |
| Aug 18, 2026 | $160.87 | $164.61 | $160.39 | $160.76 | -0.50% | 4,706,973 |
| Aug 17, 2026 | $166.00 | $166.53 | $161.25 | $161.56 | -2.89% | 3,566,120 |
| Aug 14, 2026 | $169.69 | $171.49 | $165.03 | $166.36 | -2.03% | 3,418,052 |
| Aug 13, 2026 | $166.80 | $171.20 | $165.11 | $169.81 | +1.20% | 2,508,025 |
| Aug 12, 2026 | $168.91 | $173.00 | $166.84 | $167.80 | +1.13% | 4,087,513 |
| Aug 11, 2026 | $161.99 | $170.17 | $161.23 | $165.93 | +1.74% | 4,337,319 |
| Aug 10, 2026 | $163.35 | $165.49 | $159.01 | $163.09 | -3.22% | 4,798,540 |
| Aug 7, 2026 | $156.24 | $168.88 | $154.01 | $168.51 | +7.69% | 8,048,303 |
| Aug 6, 2026 | $155.00 | $167.31 | $150.03 | $156.47 | -23.16% | 20,631,050 |
| Aug 5, 2026 | $219.42 | $222.54 | $203.64 | $203.64 | -5.93% | 4,401,472 |
| Aug 4, 2026 | $211.03 | $217.06 | $207.40 | $216.48 | +3.94% | 2,816,276 |
| Aug 3, 2026 | $203.99 | $211.00 | $199.48 | $208.27 | +0.74% | 3,328,650 |
| Jul 31, 2026 | $202.31 | $209.77 | $202.01 | $206.74 | +1.18% | 2,318,967 |
| Jul 30, 2026 | $205.29 | $205.29 | $198.88 | $204.32 | -0.42% | 2,174,762 |
| Jul 29, 2026 | $215.90 | $215.90 | $203.84 | $205.19 | -4.96% | 2,104,061 |
| Jul 28, 2026 | $208.85 | $219.20 | $208.85 | $215.90 | +2.40% | 2,216,238 |
| Jul 27, 2026 | $206.33 | $211.79 | $202.98 | $210.83 | +3.31% | 1,857,360 |
| Jul 24, 2026 | $198.29 | $204.91 | $192.03 | $204.07 | +4.19% | 2,709,707 |
| Jul 23, 2026 | $200.59 | $208.64 | $193.33 | $195.87 | -5.73% | 3,436,194 |
| Jul 22, 2026 | $200.30 | $208.70 | $199.01 | $207.78 | +3.82% | 2,348,751 |
| Jul 21, 2026 | $202.86 | $203.50 | $195.16 | $200.14 | -1.15% | 3,221,246 |
| Jul 20, 2026 | $207.28 | $210.00 | $198.88 | $202.47 | -4.33% | 3,279,198 |
| Jul 17, 2026 | $207.52 | $217.83 | $205.01 | $211.63 | +1.56% | 2,548,689 |
| Jul 16, 2026 | $211.70 | $215.79 | $204.20 | $208.37 | -1.97% | 2,878,469 |
| Jul 15, 2026 | $203.15 | $215.50 | $203.00 | $212.55 | +2.43% | 2,108,143 |
| Jul 14, 2026 | $213.05 | $215.98 | $205.56 | $207.51 | -2.60% | 3,334,248 |
| Jul 13, 2026 | $220.67 | $221.59 | $210.23 | $213.05 | -3.49% | 2,956,673 |
| Jul 10, 2026 | $222.78 | $228.95 | $218.85 | $220.75 | -1.06% | 1,926,203 |
| Jul 9, 2026 | $225.67 | $230.90 | $217.25 | $223.12 | -0.55% | 3,395,249 |
| Jul 8, 2026 | $230.59 | $235.95 | $223.03 | $224.35 | -5.79% | 4,156,713 |
| Jul 7, 2026 | $237.93 | $246.02 | $233.64 | $238.14 | +0.19% | 4,866,072 |
| Jul 6, 2026 | $249.01 | $266.62 | $236.70 | $237.70 | -3.82% | 7,550,755 |
| Jul 2, 2026 | $229.99 | $248.73 | $221.50 | $247.15 | +8.74% | 5,557,162 |
| Jul 1, 2026 | $212.92 | $231.73 | $212.57 | $227.29 | +2.81% | 6,509,708 |
| Jun 30, 2026 | $220.85 | $227.99 | $214.50 | $221.08 | +0.40% | 5,986,339 |
| Jun 29, 2026 | $230.00 | $239.98 | $212.50 | $220.19 | -0.37% | 8,471,203 |
| Jun 26, 2026 | $229.75 | $238.19 | $206.01 | $221.01 | 0.00% | 3,494,110 |
| Jun 25, 2026 | $258.45 | $258.45 | $221.00 | $221.01 | -9.79% | 43,994 |
| Jun 24, 2026 | $245.00 | $259.00 | $245.00 | $245.00 | 0.00% | 29,617 |
| Jun 23, 2026 | $255.10 | $256.57 | $245.00 | $245.00 | -6.14% | 8,613 |
| Jun 22, 2026 | $273.99 | $280.00 | $261.03 | $261.03 | -2.53% | 9,530 |
| Jun 18, 2026 | $277.70 | $277.70 | $256.01 | $267.80 | -0.80% | 2,829 |
| Jun 17, 2026 | $285.00 | $295.41 | $269.95 | $269.95 | 0.00% | 11,710 |
| Jun 16, 2026 | $297.50 | $297.50 | $269.95 | $269.95 | +34.98% | 7,321 |
| Jun 15, 2026 | $200.00 | $200.00 | $200.00 | $200.00 | – | 401 |