HON weekly stock returns with week-by-week price performance and historical return data.
| 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 |
In the last 52 weeks, HON increased in 25 and decreased in 27. The average return for this period was -0.22%, while the median return was -0.14%. Maximum gain was +7.29% on 2025-05-02 and maximum loss was -9.41% on 2025-04-04.
Total : 52 Weeks
In the last 52 weeks, HON increased in 25 and decreased in 27. The average return for this period was -0.22%, while the median return was -0.14%. Maximum gain was +7.29% on 2025-05-02 and maximum loss was -9.41% on 2025-04-04.
In the last 52 weeks, HON increased in 25 and decreased in 27. The average return for this period was -0.22%, while the median return was -0.14%. Maximum gain was +7.29% on 2025-05-02 and maximum loss was -9.41% on 2025-04-04.
| 2025-12-26 | 198.3 | 197.4 | -0.5% |
| 2025-12-19 | 195.7 | 199.1 | +1.8% |
| 2025-12-12 | 192.1 | 193.7 | +0.8% |
| 2025-12-05 | 190.3 | 191.3 | +0.6% |
| 2025-11-28 | 190.1 | 192.2 | +1.1% |
| 2025-11-21 | 197.9 | 190.0 | -4.0% |
| 2025-11-14 | 195.0 | 199.0 | +2.1% |
| 2025-11-07 | 201.3 | 194.1 | -3.6% |
| 2025-10-31 | 206.4 | 201.3 | -2.4% |
| 2025-10-24 | 192.6 | 203.7 | +5.8% |
| 2025-10-17 | 190.8 | 191.3 | +0.3% |
| 2025-10-10 | 197.9 | 189.4 | -4.3% |
| 2025-10-03 | 197.8 | 197.0 | -0.4% |
| 2025-09-26 | 196.8 | 196.2 | -0.3% |
| 2025-09-19 | 199.6 | 197.3 | -1.1% |
| 2025-09-12 | 202.5 | 199.3 | -1.6% |
| 2025-09-05 | 204.6 | 201.9 | -1.3% |
| 2025-08-29 | 209.0 | 206.9 | -1.0% |
| 2025-08-22 | 204.3 | 210.0 | +2.8% |
| 2025-08-15 | 203.9 | 204.3 | +0.2% |
| 2025-08-08 | 205.8 | 203.9 | -0.9% |
| 2025-08-01 | 212.2 | 205.2 | -3.3% |
| 2025-07-25 | 222.9 | 211.4 | -5.2% |
| 2025-07-18 | 222.9 | 222.9 | +0.0% |
| 2025-07-11 | 226.1 | 222.4 | -1.6% |
| 2025-07-03 | 215.7 | 226.6 | +5.0% |
| 2025-06-27 | 210.5 | 215.7 | +2.5% |
| 2025-06-20 | 212.6 | 209.1 | -1.7% |
| 2025-06-13 | 215.5 | 211.4 | -1.9% |
| 2025-06-06 | 212.1 | 215.6 | +1.7% |
| 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 |
|---|---|---|---|---|---|
| 2026-07-13 | 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 | — |
| 2026-04-13 | 233.44 | 234.88 | 231.79 | 233.64 | — |
| 2026-04-10 | 236.3 | 236.83 | 234.07 | 235.04 | — |
| 2026-04-09 | 230.68 | 236.36 | 228.73 | 236.06 | — |
| 2026-04-08 | 229.52 | 232.49 | 228.31 | 232.47 | — |
| 2026-04-07 | 226.68 | 226.68 | 221.44 | 223.84 | — |
| 2026-04-06 | 228.04 | 228.81 | 226.38 | 228.21 | — |
| 2026-04-02 | 226.03 | 230.5 | 225.12 | 229.45 | — |
| 2026-04-01 | 226.91 | 229.7 | 226.63 | 228.2 | — |
| 2026-03-31 | 225.66 | 226.68 | 222.12 | 226.03 | — |
| 2026-03-30 | 225.76 | 226.35 | 222.61 | 223.48 | — |
| 2026-03-27 | 226.21 | 226.21 | 222.68 | 223.12 | — |
| 2026-03-26 | 224.68 | 228.65 | 224.43 | 225.17 | — |
| 2026-03-25 | 223.81 | 227.61 | 222.64 | 225.79 | — |
| 2026-03-24 | 220.61 | 224.65 | 220.58 | 221.57 | — |
| 2026-03-23 | 225 | 226.5 | 222.91 | 223.01 | — |
| 2026-03-20 | 227.89 | 229.46 | 219.83 | 221.5 | — |
| 2026-03-19 | 228.17 | 230.61 | 227 | 229.03 | — |
| 2026-03-18 | 231.54 | 233.07 | 228.56 | 229.92 | — |
| 2026-03-17 | 234.4 | 235.54 | 228.5 | 231.42 | — |
| 2026-03-16 | 235 | 236.31 | 233.64 | 234.51 | — |
| 2026-03-13 | 235.49 | 237.58 | 233.83 | 234.5 | — |
| 2026-03-12 | 237.77 | 239.77 | 233.19 | 233.4 | — |
| 2026-03-11 | 239.76 | 241.95 | 237.43 | 239.44 | — |
| 2026-03-10 | 236.8 | 245.26 | 236.62 | 240.61 | — |
| 2026-03-09 | 234.13 | 238.39 | 230.79 | 237.59 | — |
| 2026-03-06 | 235.32 | 236.96 | 234.12 | 235.29 | — |
| 2026-03-05 | 243.54 | 243.92 | 235.97 | 238.38 | — |
| 2026-03-04 | 244.62 | 247.27 | 239.18 | 245.97 | — |
| 2026-03-03 | 243.93 | 247.16 | 241.64 | 243.85 | — |
| 2026-03-02 | 242.7 | 248.18 | 241.22 | 248.04 | — |
| 2026-02-27 | 241.38 | 243.93 | 240.26 | 243.59 | — |
| 2026-02-26 | 242.73 | 243.85 | 239.82 | 240.88 | — |
| 2026-02-25 | 244.75 | 245 | 240.66 | 242.2 | — |
| 2026-02-25 | 244.75 | 245 | 240.66 | 242.2 | — |
| 2026-02-25 | 244.75 | 245 | 240.66 | 242.2 | — |
| 2026-02-24 | 243.06 | 245.41 | 243.06 | 243.61 | — |
| 2026-02-23 | 243.73 | 246 | 242.38 | 243.06 | — |
| 2026-02-20 | 240.82 | 244.5 | 240.3 | 243.97 | — |
| 2026-02-19 | 240.57 | 242.79 | 239.18 | 240.77 | — |
| 2026-02-18 | 242.94 | 243.14 | 239.11 | 241.14 | — |
| 2026-02-17 | 239.67 | 244.75 | 239.67 | 242.65 | — |
| 2026-02-13 | 239.64 | 243.22 | 238.96 | 241.38 | — |
| 2026-02-12 | 244.42 | 245.63 | 239.19 | 239.83 | — |
| 2026-02-11 | 243.99 | 245.03 | 239.12 | 242.7 | — |
| 2026-02-10 | 239.97 | 244.78 | 239.25 | 243.34 | — |
| 2026-02-09 | 237.4 | 240.95 | 237 | 239.84 | — |
| 2026-02-06 | 234.76 | 239.08 | 234.15 | 238.38 | — |
| 2026-02-05 | 233.73 | 236.08 | 232.55 | 233.85 | — |
| 2026-02-04 | 233.52 | 236.34 | 233.05 | 235.35 | — |
| 2026-02-03 | 226.54 | 231.76 | 226.54 | 230.91 | — |
| 2026-02-02 | 226.24 | 228.36 | 225.08 | 227.56 | — |
| 2026-01-30 | 226.74 | 229.59 | 225.5 | 227.52 | — |
| 2026-01-29 | 221.24 | 227.86 | 220.78 | 227.24 | — |
| 2026-01-28 | 220.01 | 221.27 | 216.19 | 216.64 | — |
| 2026-01-27 | 221.33 | 222.78 | 220.11 | 220.91 | — |
| 2026-01-26 | 221.36 | 221.83 | 219.72 | 221.16 | — |
| 2026-01-23 | 221.97 | 223.32 | 220.59 | 221.46 | — |
| 2026-01-22 | 220 | 223.44 | 219.69 | 222.54 | — |
| 2026-01-21 | 215.96 | 220.41 | 215.54 | 219.17 | — |
| 2026-01-20 | 216.69 | 218.34 | 214.2 | 215.07 | — |