HON
Honeywell Tech (HON)
NASDAQ
$216.18+$0.28 (+0.13%)
Price as of Aug 21, 2026 8:00 PM EDT
  • $69.2B
    Market Cap
  • 4.81%
    1-Year Change
  • Conglomerates
    Industry
  • 1 Month
    -5.79%
    Low Price$215.90
    High Price$248.05
  • 3 Months
    -3.24%
    Low Price$205.26
    High Price$248.05
  • 1 Year
    +4.81%
    Low Price$185.63
    High Price$248.05
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
219.38
219.83
215.78
215.90
-1.11%
3,470,958
08/20/2026
221.09
222.18
218.05
218.32
-1.54%
2,438,268
08/19/2026
226.90
227.00
221.49
221.73
-2.63%
2,306,581
08/18/2026
229.29
229.76
227.43
227.71
-0.76%
2,505,977
08/17/2026
232.31
232.77
228.28
229.45
-1.93%
2,599,392
08/14/2026
232.39
234.80
232.39
233.96
+0.29%
2,685,773
08/14/2026
$0.70 Dividend
08/13/2026
234.80
235.64
231.80
233.29
-0.57%
2,477,598
08/12/2026
230.31
234.96
227.88
234.64
+2.27%
3,136,466
08/11/2026
241.60
244.08
229.01
229.43
-5.27%
5,436,294
08/10/2026
245.02
245.51
241.16
242.20
-1.33%
2,244,811
08/07/2026
239.83
245.99
238.76
245.47
+2.27%
2,837,588
08/06/2026
248.22
249.25
239.21
240.02
-2.97%
5,046,810
08/05/2026
247.88
250.41
246.00
247.38
-0.27%
2,231,159
08/04/2026
248.87
249.51
244.27
248.05
+0.82%
3,569,346
08/03/2026
244.74
248.89
241.48
246.03
+1.53%
3,278,943
07/31/2026
239.80
245.26
237.31
242.32
+0.47%
3,882,161
07/30/2026
241.15
241.69
236.65
241.19
+0.33%
2,839,930
07/29/2026
244.71
245.50
239.60
240.40
-2.40%
2,776,978
07/28/2026
249.05
251.25
245.35
246.31
+0.53%
2,946,761
07/27/2026
243.77
247.27
241.80
245.01
+1.07%
4,053,895
07/24/2026
246.15
247.01
238.40
242.42
-1.27%
3,822,662
07/23/2026
237.29
249.52
236.98
245.53
+5.70%
6,306,642
07/23/2026
$4.52 Earnings
07/22/2026
231.76
237.40
230.63
232.29
+1.36%
3,798,820
07/21/2026
227.22
232.14
224.84
229.17
+1.63%
2,405,640
07/20/2026
224.33
227.09
222.92
225.50
+0.52%
3,114,057
07/17/2026
225.28
229.78
223.86
224.35
-0.58%
3,920,402
07/16/2026
220.51
225.72
220.51
225.65
+1.57%
3,149,561
07/15/2026
221.83
225.23
219.88
222.17
+0.07%
2,514,600
07/14/2026
222.63
225.10
221.55
222.01
+0.19%
2,082,209
07/13/2026
225.27
226.19
219.73
221.59
-1.84%
2,602,940
07/10/2026
223.38
228.09
221.45
225.74
+1.34%
2,601,828
07/09/2026
220.56
222.83
217.45
222.75
+1.39%
3,026,425
07/08/2026
222.33
222.39
218.05
219.70
-2.08%
4,323,066
07/07/2026
229.73
233.94
221.39
224.38
-2.65%
4,462,902
07/06/2026
228.46
231.17
222.18
230.49
+0.57%
7,539,065
07/02/2026
221.62
229.44
219.56
229.17
+3.66%
5,659,904
07/01/2026
226.63
226.63
219.94
221.09
-0.96%
6,196,226
06/30/2026
230.66
231.85
218.67
223.23
-1.71%
6,010,598
06/29/2026
239.93
251.25
226.48
227.12
-1.90%
7,773,157
06/26/2026
228.84
232.96
225.61
231.52
+0.42%
17,878,634
06/25/2026
227.09
236.66
227.09
230.55
+1.68%
5,852,858
06/24/2026
223.15
228.13
223.04
226.74
+2.27%
4,101,851
06/23/2026
224.96
225.10
219.98
221.70
-2.52%
8,460,514
06/22/2026
229.09
230.71
226.52
227.43
-0.39%
4,029,988
06/18/2026
231.60
232.18
226.21
228.32
+0.17%
6,654,273
06/17/2026
229.75
234.00
227.21
227.93
-0.38%
5,988,787
06/16/2026
228.31
230.76
226.24
228.80
+0.91%
4,167,028
06/15/2026
226.32
230.66
224.38
226.73
+3.22%
8,337,220
06/12/2026
221.34
224.85
218.50
219.65
+0.54%
4,659,995
06/11/2026
207.30
218.84
206.55
218.46
+6.43%
6,648,695
06/10/2026
213.58
214.23
204.91
205.26
-4.55%
4,649,177
06/09/2026
212.23
215.56
211.50
215.05
+1.84%
4,572,306
06/08/2026
213.15
215.17
210.81
211.17
-1.01%
3,757,752
06/05/2026
218.21
218.33
212.36
213.33
-1.69%
4,925,880
06/04/2026
224.66
226.08
216.12
216.99
-2.52%
6,762,347
06/03/2026
233.20
236.78
220.73
222.59
-5.09%
6,180,392
06/02/2026
235.20
238.29
231.38
234.53
-0.55%
4,685,754
06/01/2026
233.30
236.56
232.00
235.83
-0.55%
5,015,747
05/29/2026
232.30
239.22
231.15
237.15
+2.09%
5,491,099
05/28/2026
230.21
232.78
227.63
232.30
+0.63%
4,439,410
05/27/2026
233.10
234.51
230.77
230.86
-0.07%
4,479,148
05/26/2026
232.43
235.21
229.93
231.03
+1.67%
6,588,077
05/22/2026
224.86
228.30
221.88
227.24
+1.84%
5,072,234
05/21/2026
217.42
224.64
216.60
223.13
+2.95%
4,732,288
05/20/2026
216.30
217.67
214.13
216.74
+0.11%
4,027,419
05/19/2026
216.36
217.55
214.53
216.50
-0.04%
5,105,736
05/18/2026
213.47
218.20
212.38
216.58
+1.87%
5,846,731
05/15/2026
214.99
214.99
210.87
212.60
-1.52%
4,464,685
05/15/2026
$1.19 Dividend
05/14/2026
215.75
217.10
213.93
215.88
-0.11%
3,377,706
05/13/2026
216.16
217.58
214.14
216.12
-0.27%
3,354,055
05/12/2026
217.29
217.96
214.58
216.70
-0.26%
3,590,648
05/11/2026
213.46
219.17
213.06
217.26
+2.81%
4,454,028
05/08/2026
214.65
214.83
210.96
211.32
-1.37%
3,731,707
05/07/2026
215.03
216.42
212.20
214.25
-0.36%
3,573,133
05/06/2026
211.05
216.24
211.05
215.03
+3.73%
4,297,264
05/05/2026
208.20
209.34
206.78
207.30
-0.25%
2,655,211
05/04/2026
210.12
211.45
207.46
207.82
-1.37%
2,821,979
05/01/2026
213.21
213.74
210.22
210.71
-0.85%
2,988,249
04/30/2026
207.74
212.78
207.68
212.52
+1.92%
4,128,592
04/29/2026
210.71
211.10
206.54
208.52
-1.24%
4,502,585
04/28/2026
212.93
213.13
208.58
211.13
+0.41%
3,796,790
04/27/2026
211.56
212.32
208.74
210.26
-0.53%
3,614,637
04/24/2026
211.01
212.89
208.05
211.37
-0.55%
4,607,068
04/23/2026
206.12
216.16
206.08
212.53
-2.56%
8,019,150
04/23/2026
$4.90 Earnings
04/22/2026
222.40
224.09
217.44
218.11
-1.01%
4,470,209
04/21/2026
225.08
227.85
219.27
220.34
-3.27%
4,893,752
04/20/2026
231.36
231.64
227.02
227.80
-1.63%
3,217,684
04/17/2026
229.18
234.45
228.82
231.58
+1.82%
4,072,323
04/16/2026
229.74
231.63
227.05
227.44
-1.21%
2,925,947
04/15/2026
230.94
230.95
227.00
230.23
-0.45%
3,514,509
04/14/2026
231.27
232.50
229.70
231.27
-0.17%
3,155,410
04/13/2026
231.47
232.90
229.83
231.67
-0.60%
2,656,978
04/10/2026
234.33
234.83
232.09
233.06
-0.43%
1,906,863
04/09/2026
228.73
234.36
226.80
234.07
+1.54%
3,191,837
04/08/2026
227.59
230.53
226.38
230.51
+3.86%
3,807,758
04/07/2026
224.77
224.90
219.57
221.95
-1.91%
3,719,461