HON Weekly Statistics
HON weekly stock returns with week-by-week price performance and historical return data.
Honeywell International, Inc. (HON) company overview
Honeywell traces its roots to 1885 with Albert Butz's firm, Butz Thermo-Electric Regulator, which produced a predecessor to the modern thermostat. Other inventions by Honeywell include biodegradable detergent and autopilot. Today, Honeywell is a global multi-industry behemoth with one of the largest installed bases of equipment. It operates through four business segments: aerospace technologies, industrial automation, energy and sustainability solutions, and building automation. Recently, Honeywell has made several portfolio changes to focus on fewer end markets and align with a set of secular growth trends. The firm is working diligently to expand its installed base, deriving around one third of its revenue from recurring aftermarket services.
| Period | Return % |
|---|---|
| 2017 | 1.62 |
| 2017 | -0.17 |
| 2017 | 0.34 |
| 2017 | 0.44 |
| 2017 | 0.93 |
| 2017 | 2.36 |
| 2017 | 1.9 |
| 2017 | 0.19 |
| 2017 | 1.29 |
| 2017 | 1.54 |
| 2017 | 0.03 |
| 2017 | -1.75 |
| 2017 | 0.89 |
| 2017 | -0.36 |
| 2017 | -1.42 |
| 2017 | 3.32 |
| 2017 | 2.17 |
| 2017 | 0.29 |
| 2017 | 0.02 |
| 2017 | -0.13 |
| 2017 | 0.72 |
| 2017 | 1.01 |
| 2017 | -0.11 |
| 2017 | 0.98 |
| 2017 | -0.93 |
| 2017 | -0.82 |
| 2017 | 0.14 |
| 2017 | 1.3 |
| 2017 | 0.32 |
| 2017 | -0.01 |
| 2017 | 1.9 |
| 2017 | -2.58 |
| 2017 | -1.6 |
| 2017 | 1.39 |
| 2017 | 0.36 |
| 2017 | 0.13 |
| 2017 | 0.38 |
| 2017 | 1.76 |
| 2017 | -0.01 |
| 2017 | 1.28 |
| 2017 | -1.24 |
| 2017 | 1.38 |
| 2017 | 0.12 |
| 2017 | -0.49 |
| 2017 | 0.17 |
| 2017 | 0.56 |
| 2017 | 2.21 |
| 2017 | 3 |
| 2017 | -1.39 |
| 2017 | 0.83 |
| 2017 | -0.98 |
| 2017 | -0.06 |
| 2018 | 1.14 |
| 2018 | 1.97 |
| 2018 | -0.29 |
| 2018 | 3.96 |
| 2018 | -4.98 |
| 2018 | -4.86 |
| 2018 | 3.35 |
| 2018 | 1.45 |
| 2018 | -4.78 |
| 2018 | 4.49 |
| 2018 | -1.71 |
| 2018 | -5.16 |
| 2018 | -0.65 |
| 2018 | -0.77 |
| 2018 | 1.95 |
| 2018 | 2.16 |
| 2018 | -2.5 |
| 2018 | -2.14 |
| 2018 | 2.19 |
| 2018 | 0.33 |
| 2018 | 0.83 |
| 2018 | 0.33 |
| 2018 | 1.24 |
| 2018 | -1.11 |
| 2018 | -3.38 |
| 2018 | 0.44 |
| 2018 | 1.65 |
| 2018 | 1.05 |
| 2018 | 3.83 |
| 2018 | 4.06 |
| 2018 | -2.61 |
| 2018 | -1.09 |
| 2018 | 1.28 |
| 2018 | 1.39 |
| 2018 | 0.71 |
| 2018 | 2.35 |
| 2018 | 0.93 |
| 2018 | 1.42 |
| 2018 | -0.13 |
| 2018 | -1.38 |
| 2018 | -4.77 |
| 2018 | -1.46 |
| 2018 | -5.03 |
| 2018 | 0.25 |
| 2018 | 3.25 |
| 2018 | -1.08 |
| 2018 | -3.49 |
| 2018 | 2 |
| 2018 | -7.53 |
| 2018 | -1.63 |
| 2018 | -4.7 |
| 2018 | 1.67 |
| 2019 | 2.32 |
| 2019 | 2.24 |
| 2019 | 4.04 |
| 2019 | 0.53 |
| 2019 | 3.12 |
| 2019 | 2.86 |
| 2019 | 2.91 |
| 2019 | 0.38 |
| 2019 | 0.99 |
| 2019 | -3.32 |
| 2019 | 2.88 |
| 2019 | 0.18 |
| 2019 | 1.91 |
| 2019 | 1.06 |
| 2019 | 0.79 |
| 2019 | 3.88 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 206.6 | 209.03 | 205.9 | 207.73 | — |
| 2026-10-08 | 206.49 | 207.57 | 204.23 | 206.6 | — |
| 2026-10-07 | 211.01 | 211.43 | 207.87 | 208.11 | — |
| 2026-10-06 | 213.74 | 215.37 | 210.74 | 212.87 | — |
| 2026-10-05 | 214.55 | 215.1 | 212.17 | 214.14 | — |
| 2026-10-02 | 216.08 | 216.08 | 212.54 | 213.99 | — |
| 2026-10-01 | 210.94 | 215.02 | 210.02 | 213.8 | — |
| 2026-09-30 | 210.81 | 211.92 | 209.5 | 210.94 | — |
| 2026-09-29 | 211.9 | 213.37 | 209.03 | 210.13 | — |
| 2026-09-28 | 211.15 | 212.81 | 209.73 | 211.52 | — |
| 2026-09-25 | 211.54 | 213.64 | 210.75 | 212.55 | — |
| 2026-09-24 | 212.21 | 212.96 | 209.18 | 211.79 | — |
| 2026-09-23 | 210.28 | 213.01 | 209.62 | 212.57 | — |
| 2026-09-21 | 206.9 | 207.63 | 204.29 | 206.48 | — |
| 2026-09-18 | 206.49 | 207.48 | 204.26 | 206.46 | — |
| 2026-09-17 | 209.15 | 209.57 | 204.5 | 206.49 | — |
| 2026-09-16 | 204.85 | 210.59 | 204.32 | 207.66 | — |
| 2026-09-15 | 201.38 | 205.22 | 199.93 | 203.44 | — |
| 2026-09-14 | 199.29 | 201.54 | 196.98 | 201.38 | — |
| 2026-09-11 | 203.45 | 204.2 | 201.54 | 202.36 | — |
| 2026-09-10 | 202.53 | 204.21 | 201.08 | 202.18 | — |
| 2026-09-09 | 207.06 | 208.23 | 204.72 | 204.93 | — |
| 2026-09-08 | 209 | 209.79 | 207.05 | 208.24 | — |
| 2026-09-04 | 207.06 | 210 | 206.92 | 209.61 | — |
| 2026-09-02 | 210.63 | 210.73 | 204.81 | 206.07 | — |
| 2026-09-01 | 213.17 | 214 | 208.81 | 209.98 | — |
| 2026-08-31 | 214.74 | 215.54 | 212.21 | 213.53 | — |
| 2026-08-27 | 219.68 | 221.25 | 217.2 | 220.39 | — |
| 2026-08-26 | 216.52 | 221.27 | 216.41 | 220.67 | — |
| 2026-08-25 | 216.51 | 216.54 | 214.44 | 215.68 | — |
| 2026-08-24 | 216.01 | 216.99 | 213.1 | 214.77 | — |
| 2026-08-21 | 219.38 | 219.83 | 215.78 | 215.9 | — |
| 2026-08-20 | 221.3 | 222.18 | 218.05 | 218.32 | — |
| 2026-08-19 | 226.9 | 227 | 221.49 | 221.73 | — |
| 2026-08-18 | 229.05 | 229.76 | 227.43 | 227.71 | — |
| 2026-08-17 | 232.31 | 232.77 | 228.37 | 229.45 | — |
| 2026-08-14 | 232.39 | 234.78 | 232.39 | 233.96 | — |
| 2026-08-13 | 235.5 | 236.02 | 232.54 | 233.99 | — |
| 2026-08-12 | 231 | 235.67 | 228.56 | 235.34 | — |
| 2026-08-11 | 243.35 | 244.81 | 229.7 | 230.12 | — |
| 2026-08-10 | 245.76 | 246.25 | 241.88 | 242.93 | — |
| 2026-08-07 | 240.55 | 246.65 | 239.48 | 246.21 | — |
| 2026-08-06 | 248.96 | 249.93 | 239.93 | 240.74 | — |
| 2026-08-05 | 248.62 | 251.16 | 246.74 | 248.12 | — |
| 2026-08-04 | 249.48 | 250.26 | 245.13 | 248.79 | — |
| 2026-08-03 | 245.47 | 249.64 | 242.2 | 246.77 | — |
| 2026-07-31 | 240.52 | 246 | 238.02 | 243.05 | — |
| 2026-07-30 | 241.06 | 242.42 | 237.36 | 241.91 | — |
| 2026-07-29 | 245.76 | 246.24 | 240.32 | 241.12 | — |
| 2026-07-28 | 249.8 | 252 | 246.09 | 247.05 | — |
| 2026-07-27 | 244.58 | 248.01 | 242.53 | 245.75 | — |
| 2026-07-24 | 246.92 | 247.75 | 239.12 | 243.15 | — |
| 2026-07-23 | 238 | 250.27 | 237.73 | 246.27 | — |
| 2026-07-22 | 232.76 | 238.11 | 231.32 | 232.99 | — |
| 2026-07-21 | 227.89 | 232.84 | 225.54 | 229.86 | — |
| 2026-07-20 | 225.47 | 227.77 | 223.59 | 226.18 | — |
| 2026-07-17 | 225.96 | 230.47 | 224.53 | 225.02 | — |
| 2026-07-16 | 221.17 | 226.4 | 221.17 | 226.33 | — |
| 2026-07-15 | 222.5 | 225.91 | 220.54 | 222.84 | — |
| 2026-07-14 | 223.3 | 225.68 | 222.21 | 222.68 | — |
| 2026-07-13 | 225.89 | 226.87 | 220.39 | 222.25 | — |
| 2026-07-10 | 224.05 | 228.77 | 222.11 | 226.42 | — |
| 2026-07-09 | 221.22 | 223.42 | 218.1 | 223.42 | — |
| 2026-07-08 | 223.01 | 223.06 | 218.7 | 220.36 | — |
| 2026-07-07 | 231 | 234.62 | 222.05 | 225.05 | — |
| 2026-07-06 | 229.15 | 231.86 | 222.93 | 231.18 | — |
| 2026-07-02 | 222.34 | 230.13 | 220.24 | 229.86 | — |
| 2026-07-01 | 227.19 | 227.31 | 220.6 | 221.75 | — |
| 2026-06-30 | 231.35 | 232.55 | 219.49 | 223.9 | — |
| 2026-06-29 | 241.03 | 252 | 227.16 | 227.8 | — |
| 2026-06-26 | 229.57 | 233.6 | 226.29 | 232.21 | — |
| 2026-06-25 | 227.77 | 237.37 | 227.77 | 231.24 | — |
| 2026-06-24 | 223.82 | 228.81 | 223.71 | 227.42 | — |
| 2026-06-23 | 225.51 | 225.78 | 220.64 | 222.37 | — |
| 2026-06-22 | 229.78 | 231.4 | 227.2 | 228.11 | — |
| 2026-06-18 | 232.29 | 232.88 | 226.89 | 229.01 | — |
| 2026-06-17 | 230.44 | 234.7 | 227.89 | 228.61 | — |
| 2026-06-16 | 229.72 | 231.45 | 226.91 | 229.49 | — |
| 2026-06-15 | 227 | 231.35 | 225.05 | 227.41 | — |
| 2026-06-12 | 222 | 225.51 | 219.16 | 220.31 | — |
| 2026-06-11 | 207.92 | 219.5 | 207.18 | 219.12 | — |
| 2026-06-10 | 214.75 | 214.87 | 205.52 | 205.88 | — |
| 2026-06-09 | 212.87 | 216.2 | 212.13 | 215.7 | — |
| 2026-06-05 | 218.87 | 218.99 | 213 | 213.97 | — |
| 2026-06-04 | 225.34 | 226.71 | 216.77 | 217.64 | — |
| 2026-06-03 | 233.9 | 237.49 | 221.39 | 223.26 | — |
| 2026-06-02 | 235.79 | 239.01 | 232.07 | 235.23 | — |
| 2026-06-01 | 234.01 | 237.26 | 232.7 | 236.54 | — |
| 2026-05-29 | 233 | 239.94 | 231.84 | 237.86 | — |
| 2026-05-28 | 230.9 | 233.48 | 228.31 | 233 | — |
| 2026-05-27 | 233.46 | 235.21 | 231.46 | 231.55 | — |
| 2026-05-22 | 225.54 | 228.99 | 222.55 | 227.92 | — |
| 2026-05-21 | 218.08 | 225.31 | 217.25 | 223.8 | — |
| 2026-05-20 | 216.95 | 218.32 | 214.77 | 217.39 | — |
| 2026-05-19 | 217.01 | 218.21 | 215.17 | 217.15 | — |
| 2026-05-18 | 214.11 | 218.85 | 213.02 | 217.23 | — |
| 2026-05-15 | 215.6 | 215.64 | 211.5 | 213.24 | — |
| 2026-05-14 | 217.59 | 218.95 | 215.76 | 217.72 | — |
| 2026-05-13 | 217.95 | 219.43 | 215.97 | 217.96 | — |
| 2026-05-12 | 219.27 | 219.82 | 216.41 | 218.54 | — |
| 2026-05-11 | 214.87 | 221.03 | 214.87 | 219.11 | — |
| 2026-05-08 | 216.01 | 216.66 | 212.76 | 213.12 | — |
| 2026-05-07 | 216.86 | 218.26 | 214.01 | 216.07 | — |
| 2026-05-06 | 213 | 218.07 | 212.97 | 216.86 | — |
| 2026-05-05 | 209.82 | 211.12 | 208.54 | 209.06 | — |
| 2026-05-04 | 211.91 | 213.25 | 209.23 | 209.59 | — |
| 2026-05-01 | 215 | 215.56 | 212.01 | 212.5 | — |
| 2026-04-30 | 209.51 | 214.59 | 209.45 | 214.33 | — |
| 2026-04-29 | 212.34 | 212.9 | 208.29 | 210.3 | — |
| 2026-04-28 | 214.14 | 214.94 | 210.36 | 212.93 | — |
| 2026-04-27 | 213.74 | 214.13 | 210.52 | 212.05 | — |
| 2026-04-24 | 212.81 | 214.63 | 209.84 | 213.17 | — |
| 2026-04-23 | 207.87 | 218 | 207.87 | 214.34 | — |
| 2026-04-22 | 224.29 | 225.92 | 219.29 | 219.97 | — |
| 2026-04-21 | 227 | 229.79 | 221.13 | 222.22 | — |
| 2026-04-20 | 233.33 | 233.61 | 228.95 | 229.74 | — |
| 2026-04-17 | 231.02 | 236.45 | 230.77 | 233.55 | — |
| 2026-04-16 | 231.7 | 233.6 | 228.98 | 229.38 | — |
| 2026-04-15 | 232.89 | 232.92 | 228.93 | 232.19 | — |
| 2026-04-14 | 233.24 | 234.48 | 231.66 | 233.24 | — |