Honeywell Aerospace Stock Price History
NASDAQ: HONAIndustrialsAerospaceUSD
At close: Oct 9, 4:00 PM ET · Delayed 15 min
HONA price history at a glance
The price history for Honeywell Aerospace (HONA) on this page begins on June 15, 2026, when the stock closed at $267.80; it most recently closed at $157.94 on October 5, 2026. The highest price in this record is $297.50, reached on June 15, 2026; the latest close is 46.9% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2026
- $297.50
- Date of high
- Jun 15, 2026
- Low since 2026
- $149.19
- Date of low
- Sep 7, 2026
- 52-week high
- $297.50
- 52-week low
- $149.19
- Last close
- $157.94
HONA returns
1 week
+2.14%
1 month
+4.20%
3 months
-28.45%
HONA price return, excluding dividends.
HONA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 154.27 | 158.42 | 152.56 | 157.94 | +2.55% | |
| 151.73 | 154.30 | 149.88 | 154.01 | +0.61% | |
| 154.80 | 155.69 | 151.15 | 153.07 | -2.74% | |
| 156.19 | 160.00 | 154.95 | 157.39 | +1.06% | |
| 153.88 | 156.15 | 152.20 | 155.74 | +0.72% | |
| 155.37 | 156.92 | 153.52 | 154.63 | +0.36% | |
| 155.17 | 155.99 | 152.26 | 154.07 | -0.58% | |
| 155.60 | 156.89 | 153.42 | 154.97 | -0.30% | |
| 151.81 | 156.10 | 151.39 | 155.44 | +2.05% | |
| 157.31 | 158.00 | 151.85 | 152.32 | -4.07% | |
| 159.01 | 160.97 | 156.74 | 158.78 | +0.20% | |
| 161.57 | 163.97 | 158.29 | 158.46 | -2.98% | |
| 166.70 | 168.50 | 161.57 | 163.33 | -2.38% | |
| 168.98 | 169.27 | 166.03 | 167.32 | -1.01% | |
| 163.85 | 170.32 | 163.00 | 169.03 | +3.32% | |
| 166.99 | 167.15 | 162.00 | 163.60 | -2.11% | |
| 169.74 | 169.74 | 164.75 | 167.13 | +1.80% | |
| 159.73 | 166.21 | 158.82 | 164.18 | +3.58% | |
| 163.55 | 164.62 | 158.10 | 158.50 | -3.40% | |
| 154.00 | 165.00 | 154.00 | 164.08 | +3.68% | |
| 154.68 | 158.44 | 154.35 | 158.26 | +2.93% | |
| 150.03 | 155.34 | 149.19 | 153.75 | +1.43% | |
| 154.50 | 155.03 | 150.97 | 151.58 | -2.47% | |
| 158.64 | 160.35 | 154.78 | 155.42 | -3.47% | |
| 155.00 | 161.29 | 154.03 | 161.01 | +3.90% | |
| 152.44 | 155.88 | 150.88 | 154.96 | +1.58% | |
| 154.31 | 154.79 | 151.97 | 152.55 | -1.10% | |
| 158.29 | 159.25 | 153.63 | 154.24 | -2.45% | |
| 161.00 | 161.21 | 155.97 | 158.11 | -2.62% | |
| 160.85 | 163.58 | 158.80 | 162.37 | +1.01% | |
| 162.16 | 163.92 | 158.90 | 160.75 | -1.99% | |
| 160.51 | 167.57 | 160.29 | 164.01 | +2.28% | |
| 161.89 | 163.82 | 159.11 | 160.36 | -0.52% | |
| 164.60 | 166.85 | 160.89 | 161.20 | -2.14% | |
| 166.77 | 168.44 | 164.23 | 164.73 | -0.70% | |
| 170.00 | 172.94 | 164.99 | 165.89 | -2.63% | |
| 165.95 | 176.25 | 164.26 | 170.37 | +5.98% | |
| 160.87 | 164.61 | 160.39 | 160.76 | -0.50% | |
| 166.00 | 166.53 | 161.25 | 161.56 | -2.89% | |
| 169.69 | 171.49 | 165.03 | 166.36 | -2.03% | |
| 166.80 | 171.20 | 165.11 | 169.81 | +1.20% | |
| 168.91 | 173.00 | 166.84 | 167.80 | +1.13% | |
| 161.99 | 170.17 | 161.23 | 165.93 | +1.74% | |
| 163.35 | 165.49 | 159.01 | 163.09 | -3.22% | |
| 156.24 | 168.88 | 154.01 | 168.51 | +7.69% | |
| 155.00 | 167.31 | 150.03 | 156.47 | -23.16% | |
| 219.42 | 222.54 | 203.64 | 203.64 | -5.93% | |
| 211.03 | 217.06 | 207.40 | 216.48 | +3.94% | |
| 203.99 | 211.00 | 199.48 | 208.27 | +0.74% | |
| 202.31 | 209.77 | 202.01 | 206.74 | +1.18% | |
| 205.29 | 205.29 | 198.88 | 204.32 | -0.42% | |
| 215.90 | 215.90 | 203.84 | 205.19 | -4.96% | |
| 208.85 | 219.20 | 208.85 | 215.90 | +2.40% | |
| 206.33 | 211.79 | 202.98 | 210.83 | +3.31% | |
| 198.29 | 204.91 | 192.03 | 204.07 | +4.19% | |
| 200.59 | 208.64 | 193.33 | 195.87 | -5.73% | |
| 200.30 | 208.70 | 199.01 | 207.78 | +3.82% | |
| 202.86 | 203.50 | 195.16 | 200.14 | -1.15% | |
| 207.28 | 210.00 | 198.88 | 202.47 | -4.33% | |
| 207.52 | 217.83 | 205.01 | 211.63 | +1.56% | |
| 211.70 | 215.79 | 204.20 | 208.37 | -1.97% | |
| 203.15 | 215.50 | 203.00 | 212.55 | +2.43% | |
| 213.05 | 215.98 | 205.56 | 207.51 | -2.60% | |
| 220.67 | 221.59 | 210.23 | 213.05 | -3.49% | |
| 222.78 | 228.95 | 218.85 | 220.75 | -1.06% | |
| 225.67 | 230.90 | 217.25 | 223.12 | -0.55% | |
| 230.59 | 235.95 | 223.03 | 224.35 | -5.79% | |
| 237.93 | 246.02 | 233.64 | 238.14 | +0.19% | |
| 249.01 | 266.62 | 236.70 | 237.70 | -3.82% | |
| 229.99 | 248.73 | 221.50 | 247.15 | +8.74% | |
| 212.92 | 231.73 | 212.57 | 227.29 | +2.81% | |
| 220.85 | 227.99 | 214.50 | 221.08 | +0.40% | |
| 230.00 | 239.98 | 212.50 | 220.19 | -0.37% | |
| 229.75 | 238.19 | 206.01 | 221.01 | 0.00% | |
| 258.45 | 258.45 | 221.00 | 221.01 | -9.79% | |
| 245.00 | 259.00 | 245.00 | 245.00 | 0.00% | |
| 255.10 | 256.57 | 245.00 | 245.00 | -6.14% | |
| 273.99 | 280.00 | 261.03 | 261.03 | -2.53% | |
| 277.70 | 277.70 | 256.01 | 267.80 | -0.80% | |
| 285.00 | 295.41 | 269.95 | 269.95 | 0.00% | |
| 297.50 | 297.50 | 269.95 | 269.95 | +34.97% | |
| 200.00 | 200.00 | 200.00 | 200.00 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the HONA chart for longer ranges.