Get the Stockscreener App
213.03
0.70%
-1.51
After Hours:
213.35
0.32
+0.15%
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Honeywell International Inc. Stock (HON) Price History
The historical daily chart and data for Honeywell International Inc. stock (HON), adjusted for splits and dividends, show that the latest closing stock price as of May 09, 2025, is $213.03.
- Honeywell International Inc. all-time high stock price is $242.77, occurred on November 12, 2024.
- The lowest Honeywell International Inc. stock price recorded was $79.02 on October 15, 2014. Since then, Honeywell International Inc.'s stock price has risen over 169.57% to $213.03 now.
- The 52-week high stock price for HON is $242.77, representing a 13.96% increase from the current share price, occurred on November 12, 2024.
- The 52-week low stock price for HON is $179.36, indicating a -15.81% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Honeywell International Inc. (HON) stock in the beginning of 2024 was $206.85. The stock closed the year at $214.30, a gain of over 3.60% for the year.
The table below shows more information about HON historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 09, 2025 | $214.9 | $212.7 | $2.21 | 2,025,867.0 | -0.70% |
| May 08, 2025 | $216.7 | $213.8 | $2.88 | 3,900,754.0 | -0.03% |
| May 07, 2025 | $216.8 | $213.1 | $3.64 | 4,333,270.0 | +2.23% |
| May 06, 2025 | $213.3 | $209.5 | $3.80 | 5,125,620.0 | -2.02% |
| May 05, 2025 | $215.5 | $212.5 | $3.07 | 6,283,973.0 | +0.06% |
| May 02, 2025 | $214.9 | $212.0 | $2.93 | 4,317,575.0 | +1.61% |
| May 01, 2025 | $211.5 | $209.8 | $1.76 | 3,588,671.0 | +0.11% |
| Apr 30, 2025 | $211.7 | $205.8 | $5.87 | 5,023,249.0 | -0.47% |
| Apr 29, 2025 | $212.4 | $206.9 | $5.57 | 8,210,454.0 | +5.40% |
| Apr 28, 2025 | $201.7 | $198.0 | $3.73 | 5,625,981.0 | +0.75% |
| Apr 25, 2025 | $200.6 | $197.8 | $2.79 | 3,638,375.0 | -0.79% |
| Apr 24, 2025 | $201.6 | $196.2 | $5.35 | 3,238,295.0 | +1.74% |
| Apr 23, 2025 | $201.3 | $196.8 | $4.46 | 4,156,053.0 | -0.53% |
| Apr 22, 2025 | $199.7 | $195.4 | $4.24 | 4,344,075.0 | +2.13% |
| Apr 21, 2025 | $195.8 | $192.1 | $3.68 | 4,566,327.0 | -1.21% |
| Apr 17, 2025 | $198.3 | $195.0 | $3.36 | 3,215,088.0 | +1.72% |
| Apr 16, 2025 | $198.6 | $192.5 | $6.08 | 4,089,935.0 | -2.78% |
| Apr 15, 2025 | $202.4 | $198.4 | $3.97 | 2,807,302.0 | -0.72% |
| Apr 14, 2025 | $201.4 | $198.2 | $3.16 | 4,491,456.0 | +0.86% |
Honeywell International Inc. Stock (HON) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Honeywell International Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HON shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Honeywell International Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Honeywell International Inc. Stock (HON) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $216.8 | $209.5 | $7.28 | 31,601,597.0 | +1.20% |
| Apr, 2025 | $216.4 | $179.4 | $37.05 | 109,196,742.0 | -0.59% |
| Mar, 2025 | $218.5 | $204.7 | $13.74 | 86,296,755.0 | -0.54% |
| Feb, 2025 | $225.7 | $201.5 | $24.16 | 82,291,422.0 | -4.84% |
| Jan, 2025 | $229.0 | $214.6 | $14.37 | 65,281,599.0 | -0.96% |
Honeywell International Inc. Stock (HON) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $238.3 | $223.2 | $15.15 | 71,814,052.0 | -2.72% |
| Nov, 2024 | $242.8 | $205.8 | $36.99 | 90,275,332.0 | +13.25% |
| Oct, 2024 | $223.0 | $201.6 | $21.38 | 86,931,449.0 | -0.50% |
| Sep, 2024 | $210.9 | $197.4 | $13.49 | 42,395,352.0 | -0.58% |
| Aug, 2024 | $209.0 | $195.6 | $13.39 | 57,610,360.0 | +1.54% |
| Jul, 2024 | $220.8 | $198.2 | $22.55 | 54,979,863.0 | -4.12% |
| Jun, 2024 | $218.4 | $201.0 | $17.37 | 55,141,603.0 | +5.61% |
| May, 2024 | $207.3 | $191.9 | $15.37 | 53,520,058.0 | +4.91% |
| Apr, 2024 | $205.9 | $189.8 | $16.14 | 58,531,802.0 | -6.10% |
| Mar, 2024 | $206.8 | $195.0 | $11.86 | 57,622,708.0 | +3.28% |
| Feb, 2024 | $202.6 | $189.7 | $12.97 | 63,994,639.0 | -1.75% |
| Jan, 2024 | $210.6 | $196.0 | $14.60 | 64,675,936.0 | -3.55% |
Honeywell International Inc. Stock (HON) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $210.2 | $193.0 | $17.16 | 59,446,407.0 | +7.04% |
| Nov, 2023 | $196.3 | $181.4 | $14.90 | 51,858,804.0 | +6.91% |
| Oct, 2023 | $188.3 | $174.9 | $13.41 | 61,488,196.0 | -0.80% |
| Sep, 2023 | $197.1 | $183.2 | $13.86 | 58,214,208.0 | -1.70% |
| Aug, 2023 | $195.3 | $184.6 | $10.73 | 56,543,132.0 | -3.19% |
| Jul, 2023 | $210.9 | $193.4 | $17.45 | 60,827,303.0 | -6.44% |
| Jun, 2023 | $208.5 | $190.5 | $18.02 | 49,146,164.0 | +8.30% |
| May, 2023 | $202.2 | $190.0 | $12.16 | 49,028,356.0 | -4.12% |
| Apr, 2023 | $200.8 | $189.0 | $11.80 | 49,117,042.0 | +4.56% |
| Mar, 2023 | $199.3 | $184.2 | $15.08 | 72,915,544.0 | -0.19% |
| Feb, 2023 | $208.4 | $189.6 | $18.82 | 64,428,167.0 | -8.15% |
| Jan, 2023 | $217.2 | $198.8 | $18.41 | 60,450,146.0 | -2.72% |
0.78%
0.58%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):