Advertisements

Honeywell International Inc. (HON) Historical Prices

Historical Data for Honeywell International Inc. (HON)
$ 105.92   -0.44 (-0.41%) Volume: 1.46m 4:38 PM EDT May 22, 2015
After Hours:  $ 105.92 0.00 (0.00%) Volume: 2.62k 4:25 PM EDT May 22, 2015
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
05/22/15 106.27 106.50 105.84 105.92 1,457,980 -0.44 -0.41% 105.92 154.72m 12,005
05/21/15 106.28 106.80 106.08 106.36 2,659,730 0.13 0.12% 106.36 283.08m 21,123
05/20/15 105.92 106.58 105.5996 106.23 3,377,446 0.42 0.40% 106.23 358.9m 25,242
05/19/15 106.41 106.63 105.63 105.81 2,502,058 -0.442486 -0.42% 105.81 264.96m 19,767
05/18/15 106.65 107.10 106.5925 106.77 3,039,502 -0.079612 -0.07% 106.2525 324.77m 24,191
05/15/15 106.67 106.92 106.08 106.85 5,468,210 0.408013 0.39% 106.3321 582.26m 28,601
05/14/15 104.86 106.58 104.495 106.44 4,946,383 1.9903 1.91% 105.9241 524.35m 33,455
05/13/15 103.10 105.23 103.03 104.44 4,612,028 2.1197 2.08% 103.9338 482.15m 34,127
05/12/15 101.88 102.445 101.45 102.31 2,481,613 -0.378159 -0.37% 101.8141 253.38m 20,688
05/11/15 102.98 103.39 102.56 102.69 3,380,891 0.567238 0.56% 102.1923 347.81m 26,131
05/08/15 102.22 102.47 101.93 102.12 3,955,189 1.1046 1.10% 101.625 403.99m 28,400
05/07/15 100.65 101.155 100.15 101.01 4,487,072 0.019904 0.02% 100.5204 452.06m 32,548
05/06/15 102.15 102.25 100.31 100.99 3,834,713 -0.547335 -0.54% 100.5005 386.82m 29,503
05/05/15 102.52 102.88 101.28 101.54 2,214,769 -1.035 -1.01% 101.0478 225.54m 19,429
05/04/15 102.48 103.34 102.33 102.58 2,382,783 0.079612 0.08% 102.0828 244.99m 20,265
05/01/15 101.56 102.52 101.42 102.50 2,100,208 1.5723 1.57% 102.0032 214.6m 19,060
04/30/15 101.56 101.96 100.69 100.92 3,128,752 -0.816025 -0.81% 100.4308 316.67m 25,582
04/29/15 102.25 102.84 101.54 101.74 2,715,924 -1.1842 -1.16% 101.2469 277.06m 24,840
04/28/15 102.95 103.32 101.942 102.93 2,105,935 0.388109 0.38% 102.4311 216.26m 21,081
04/27/15 102.88 103.265 102.40 102.54 1,865,990 0.039806 0.04% 102.043 191.65m 16,583
04/24/15 102.97 103.05 102.36 102.50 2,699,991 -0.507528 -0.50% 102.0032 277.16m 21,631