Historical Stock Prices

HON 
$102.5
*  
0.51
0.5%
Get HON Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading HON now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 24-APR-2014 TO 24-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/24/2015 102.97 103.05 102.36 102.5 2,699,491
04/23/2015 101.98 103.44 101.7161 103.01 3,230,534
04/22/2015 101.23 102.35 101.02 102.19 3,325,289
04/21/2015 102.69 102.97 101.015 101.33 3,158,557
04/20/2015 102.15 102.84 102.09 102.58 3,044,257
04/17/2015 103.01 103.34 100.86 101.7 6,716,111
04/16/2015 103.23 104.1675 103.05 103.92 3,347,109
04/15/2015 103.75 104.235 103.49 103.79 2,222,764
04/14/2015 102.97 103.5469 102.48 103.25 2,186,910
04/13/2015 104.31 104.65 103.28 103.28 2,801,858
04/10/2015 104.77 104.9 103.97 104.7 2,107,757
04/09/2015 103.86 104.63 103.45 104.39 1,956,376
04/08/2015 103.99 104.74 103.49 103.85 2,086,157
04/07/2015 104.36 104.85 104.13 104.13 1,829,911
04/06/2015 102.82 105.06 102.74 104.49 2,198,044
04/02/2015 103.37 104.01 102.81 103.51 2,037,184
04/01/2015 104.05 104.1 102.62 103.24 2,650,989
03/31/2015 104.25 104.815 103.79 104.31 2,750,984
03/30/2015 103.71 105.1 103.58 104.91 2,585,564
03/27/2015 102.11 103.05 102.01 102.96 3,189,277
03/26/2015 101.38 102.61 100.877 102.17 2,777,239
03/25/2015 104.41 104.41 101.92 101.93 2,468,946
03/24/2015 104.1 104.83 103.7201 104.06 2,394,488
03/23/2015 105.39 105.39 103.92 104.3 4,021,247
03/20/2015 103.71 106.15 103.6 105.4 9,955,653
03/19/2015 103.27 103.59 102.47 103.02 2,234,214
03/18/2015 101.98 104.26 101.19 103.84 2,958,465
03/17/2015 102.03 102.51 101.84 102.21 1,849,938
03/16/2015 101.5 102.85 101.39 102.78 2,236,508
03/13/2015 102.37 102.45 100.3 101.17 2,587,469
03/12/2015 100.99 102.565 100.99 102.46 2,604,688
03/11/2015 101.27 101.47 100.5801 100.65 2,468,878
03/10/2015 102.14 102.4 101.17 101.17 2,998,967
03/09/2015 102.15 103.5 102 103.14 2,482,700
03/06/2015 102.31 102.77 101.6 101.87 2,467,411
03/05/2015 103.72 103.8418 103.01 103.13 2,242,872
03/04/2015 104.36 104.36 102.417 103.05 2,483,303
03/03/2015 103.88 104.4 103.6 104.04 2,485,233
03/02/2015 102.56 104.63 102.53 104.58 3,190,161
02/27/2015 103.35 103.87 102.73 102.78 2,994,967
02/26/2015 104.2 104.36 103.43 103.64 1,904,700
02/25/2015 104.1 104.82 104.07 104.39 2,125,127
02/24/2015 103.83 104.54 103.58 104.3 2,339,608
02/23/2015 105.3 105.3 104.11 104.38 3,075,954
02/20/2015 104.59 105.39 103.58 105.36 3,374,900
02/19/2015 104.27 104.99 104.02 104.7 1,961,666
02/18/2015 104.23 104.95 104.06 104.62 2,267,560
02/17/2015 104.07 104.415 103.66 104 2,298,193
02/13/2015 103.25 104.45 103.25 104.38 1,970,232
02/12/2015 102.66 103.71 102.652 103.5 1,942,040
02/11/2015 102.19 102.81 101.87 102.43 1,924,634
02/10/2015 102 102.64 101.47 102.44 1,702,930
02/09/2015 101.45 101.98 101.13 101.59 2,253,529
02/06/2015 102.25 102.86 101.44 101.75 2,397,331
02/05/2015 101 102.5 100.83 102.34 2,551,122
02/04/2015 100.89 101.5 100.41 100.75 2,464,495
02/03/2015 100 101.31 99.96 101.27 2,764,281
02/02/2015 98.57 99.87 96.94 99.77 3,553,351
01/30/2015 99.26 99.75 97.54 97.76 4,088,982
01/29/2015 99.55 100.305 98.06 100.17 4,530,282
01/28/2015 101.53 102.5 99.76 99.82 3,809,298
01/27/2015 100.83 101.795 99.97 100.9 2,516,231
01/26/2015 102.42 102.49 101.26 101.89 3,299,888
01/23/2015 101 103.92 100.5 102.5 5,875,983
01/22/2015 99.75 99.95 98.13 99.39 4,425,218
01/21/2015 98.48 99.51 98.15 99.25 2,505,298
01/20/2015 99.28 99.75 97.942 98.98 3,806,762
01/16/2015 96.87 98.32 96.5 98.22 4,829,751
01/15/2015 99.26 99.39 97.1 97.11 3,496,497
01/14/2015 97.68 98.96 97.68 98.69 3,099,348
01/13/2015 99.14 100.23 98 99.15 3,422,759
01/12/2015 99.2 99.37 97.24 98.45 2,751,061
01/09/2015 100.69 100.78 98.82 98.93 2,649,771
01/08/2015 99.64 100.8 99.64 100.6 2,565,129
01/07/2015 99.07 99.85 98.49 98.8 2,610,524
01/06/2015 98.3 99.49 97.53 98.09 4,234,026
01/05/2015 99.9 99.9 98 98.32 3,154,763
01/02/2015 100.2 100.85 99.1 100.23 2,128,712
12/31/2014 100.97 101.3514 99.87 99.92 1,747,331
12/30/2014 101.2 101.43 100.57 100.72 1,485,503
12/29/2014 101.42 101.93 101.18 101.67 985,553
12/26/2014 102.05 102.19 101.62 101.63 1,025,880
12/24/2014 102.34 102.39 101.95 101.96 606,522
12/23/2014 101.61 102.38 101.54 101.98 1,522,902
12/22/2014 100.97 101.98 100.825 101.21 2,559,826
12/19/2014 100.66 101.7468 100.44 101.16 4,412,637
12/18/2014 98.96 100.63 98.67 100.63 3,645,613
12/17/2014 96.4 97.83 95.59 97.66 4,915,994
12/16/2014 95.91 98.06 95.81 96.38 4,038,427
12/15/2014 97.03 97.33 95.37 95.81 3,315,535
12/12/2014 97.1 97.49 95.84 95.88 2,355,824
12/11/2014 97.7 98.5 97.57 97.89 2,213,459
12/10/2014 99.19 99.25 97.4 97.5 2,387,666
12/09/2014 97.49 99.41 97.45 99.32 1,715,351
12/08/2014 99.37 99.78 98.57 98.75 1,568,876
12/05/2014 99.62 100.16 99.38 99.69 1,472,380
12/04/2014 99.85 99.85 98.76 99.26 1,912,652
12/03/2014 98.14 100.06 98.14 99.97 2,686,488
12/02/2014 97.47 97.86 97.23 97.86 1,685,592
12/01/2014 98.6 98.91 97.32 97.4 3,042,486
11/28/2014 99.25 99.35 98.94 99.07 1,549,101
11/26/2014 99.14 99.22 98.87 99.08 2,183,045
11/25/2014 98.26 99.21 98.15 98.88 2,789,005
11/24/2014 98.54 98.86 97.96 98.27 1,946,520
11/21/2014 97.74 98.41 97.61 98.23 3,331,276
11/20/2014 96.14 96.88 95.85 96.73 1,737,475
11/19/2014 96.57 96.7 96 96.57 1,349,761
11/18/2014 96.25 97.24 96.09 96.83 2,227,822
11/17/2014 96.18 96.645 96.18 96.53 1,741,548
11/14/2014 97.14 97.31 96.58 96.79 1,348,055
11/13/2014 97.04 97.8 96.74 97.06 2,418,383
11/12/2014 96.36 97.18 96.33 97.01 1,810,814
11/11/2014 97.2 97.598 96.74 96.98 1,223,630
11/10/2014 96.87 97.38 96.39 97.27 1,817,865
11/07/2014 96.7 96.98 96.13 96.77 2,364,976
11/06/2014 96.89 96.97 96.13 96.71 3,018,155
11/05/2014 96.32 96.89 95.7 96.71 2,776,859
11/04/2014 95.7 95.86 94.88 95.29 2,688,668
11/03/2014 96.25 96.25 95.43 95.66 3,090,867
10/31/2014 96.93 96.98 95.88 96.12 3,995,772
10/30/2014 94.4 96.02 94.15 95.59 2,292,364
10/29/2014 95.24 95.74 94.37 95.05 2,604,618
10/28/2014 94.4 95.39 94.15 95.17 3,173,540
10/27/2014 94.19 94.405 93.25 93.7 4,121,559
10/24/2014 93.54 94.85 93.21 94.7 2,663,740
10/23/2014 92.8 94.5 92.6 93.58 4,080,264
10/22/2014 93.56 93.78 91.13 91.16 5,253,807
10/21/2014 90.6 92.95 90.6 92.92 4,539,653
10/20/2014 89.35 90.015 88.97 90 4,513,365
10/17/2014 89.23 90.78 88.89 90.06 7,835,900
10/16/2014 83.73 86.8 83.48 86.39 6,010,583
10/15/2014 85.17 85.72 82.89 85.11 7,911,257
10/14/2014 86 86.96 85.71 86.19 5,621,849
10/13/2014 88.02 88.5 85.56 85.66 4,122,002
10/10/2014 89.55 89.79 87.89 87.9 4,650,248
10/09/2014 91.38 91.58 89.5 89.77 2,691,324
10/08/2014 89.88 91.52 89.28 91.45 3,456,009
10/07/2014 91.17 91.36 89.74 89.79 2,590,387
10/06/2014 92.08 92.74 91.66 91.95 2,392,750
10/03/2014 91.9 92.11 91.15 91.71 2,543,216
10/02/2014 91.59 91.8699 90.3 91.12 2,724,589
10/01/2014 92.75 92.85 91.3 91.66 4,458,429
09/30/2014 93.43 93.72 92.67 93.12 2,562,718
09/29/2014 92.43 93.8299 92.36 93.53 3,054,903
09/26/2014 92.43 93.35 92.25 93.3 2,392,739
09/25/2014 93.53 93.64 92.33 92.4 2,248,857
09/24/2014 93.31 94.02 93.24 93.83 2,349,091
09/23/2014 94.35 94.43 93.32 93.39 3,339,526
09/22/2014 95.82 96.33 94.56 94.7 2,231,047
09/19/2014 96.72 96.93 96.24 96.5 5,388,905
09/18/2014 96 96.5 95.67 96.39 2,636,162
09/17/2014 95.16 95.98 94.9 95.54 3,040,800
09/16/2014 94.47 95.02 93.89 94.86 2,237,666
09/15/2014 94.31 94.83 93.77 94.65 2,711,610
09/12/2014 94.76 94.98 94.27 94.5 3,024,496
09/11/2014 94.13 94.79 93.94 94.74 1,529,860
09/10/2014 94.33 94.606 93.8 94.36 2,497,099
09/09/2014 95.04 95.28 94.33 94.46 2,240,455
09/08/2014 95.54 95.63 94.9763 95.24 2,021,973
09/05/2014 94.99 95.81 94.5 95.61 1,923,442
09/04/2014 95.48 96.02 94.82 94.99 2,521,451
09/03/2014 95.86 95.95 95.26 95.46 1,341,963
09/02/2014 95.18 95.79 95.06 95.5 1,672,771
08/29/2014 95.35 95.57 94.83 95.23 1,170,622
08/28/2014 95.14 95.4 94.7 95.3 945,846
08/27/2014 95.75 95.89 95.28 95.57 1,303,861
08/26/2014 95.89 96.0437 95.46 95.51 1,494,517
08/25/2014 96.04 96.168 95.71 95.81 1,185,748
08/22/2014 95.74 95.888 95.252 95.56 1,449,469
08/21/2014 95.98 96.33 95.54 95.94 1,511,858
08/20/2014 95.04 95.975 94.59 95.77 2,572,245
08/19/2014 95.07 95.15 94.67 94.72 2,393,818
08/18/2014 94.62 95.4 94.59 95.26 2,826,242
08/15/2014 94.49 94.78 93.5 94.23 3,457,868
08/14/2014 94.47 94.77 94.27 94.39 1,957,399
08/13/2014 93.28 94.35 93.08 94.27 2,236,455
08/12/2014 92.82 93.54 92.55 92.91 2,197,262
08/11/2014 93 93.84 92.96 93.16 2,812,016
08/08/2014 91.11 92.79 90.88 92.71 2,923,803
08/07/2014 90.99 91.4 90.59 90.96 3,588,725
08/06/2014 90.36 91.01 90.18 90.56 3,886,665
08/05/2014 90.86 92.28 90.59 91.24 4,288,144
08/04/2014 92.86 92.86 90.75 91.36 3,320,103
08/01/2014 91.75 92.3 90.94 91.57 4,633,337
07/31/2014 93.31 93.44 91.83 91.83 4,108,546
07/30/2014 94.83 94.83 93.34 94.07 2,636,785
07/29/2014 95.1 95.37 93.69 93.78 3,486,994
07/28/2014 95.83 96 94.36 95.17 3,306,867
07/25/2014 95.82 96.23 95.645 95.76 2,245,752
07/24/2014 96.59 96.8 95.92 96.01 2,100,286
07/23/2014 97.75 97.8 96.59 96.6 3,169,975
07/22/2014 97.93 98.09 96.7701 97.19 3,836,895
07/21/2014 96.7 97.5 96.29 97.34 3,741,434
07/18/2014 96.3 97.28 95.65 96.82 4,488,006
07/17/2014 95.39 96.35 95.16 95.17 3,776,376
07/16/2014 96.45 96.76 96.19 96.39 3,165,991
07/15/2014 95.56 96.265 95.38 95.96 4,025,907
07/14/2014 95.37 95.86 95.09 95.74 3,118,861
07/11/2014 94.23 94.98 94.08 94.9 2,536,877
07/10/2014 93.49 94.54 93.27 94.28 2,780,763
07/09/2014 94.62 94.865 93.95 94.54 1,883,433
07/08/2014 94.31 94.518 93.86 94.21 2,418,917
07/07/2014 94.72 94.76 94.07 94.38 2,914,136
07/03/2014 94.78 95.19 94.68 94.88 1,521,440
07/02/2014 94.24 94.6 93.97 94.28 2,260,791
07/01/2014 93.29 94.817 93.08 94.59 4,379,501
06/30/2014 93.18 93.22 92.6 92.95 2,354,185
06/27/2014 92.58 93.34 92.51 93.26 2,021,138
06/26/2014 93.41 93.49 92.6 93.06 1,713,582
06/25/2014 92.69 93.49 92.59 93.21 2,260,917
06/24/2014 94.15 94.185 92.93 93.02 2,853,979
06/23/2014 94.6 94.84 93.95 94.27 2,237,421
06/20/2014 94.74 94.93 94.42 94.82 3,099,099
06/19/2014 94.43 94.49 93.91 94.44 2,350,570
06/18/2014 94.21 94.32 93.34 94.19 2,974,582
06/17/2014 93.6 94.48 93.49 94.3 1,854,985
06/16/2014 93.6 94.08 93.4 93.8 1,839,133
06/13/2014 93.7 94.23 93.43 93.77 1,875,071
06/12/2014 94.85 94.89 93.45 93.66 2,476,062
06/11/2014 94.91 95.1 94.501 94.91 2,061,190
06/10/2014 95.55 95.66 94.96 95.34 2,600,394
06/09/2014 95.42 96.49 95.08 95.81 2,676,682
06/06/2014 95.17 95.56 95.01 95.2 2,775,663
06/05/2014 94 95.33 93.8 94.95 3,344,173
06/04/2014 93.21 93.99 92.9 93.85 2,294,667
06/03/2014 93.2 93.41 92.63 93.26 2,777,656
06/02/2014 93.3 93.57 92.72 93.41 1,656,658
05/30/2014 92.59 93.21 92.5 93.15 2,412,307
05/29/2014 92.56 92.855 92.39 92.83 1,576,425
05/28/2014 92.28 92.89 92.265 92.51 2,048,119
05/27/2014 92.45 92.5 92.13 92.36 1,800,519
05/23/2014 91.26 92.09 91.26 91.97 1,863,659
05/22/2014 91.36 91.73 91 91.45 2,380,040
05/21/2014 90.8 91.41 90.71 91.26 2,710,249
05/20/2014 91.24 91.47 90.07 90.36 2,762,516
05/19/2014 91.01 91.94 90.94 91.89 2,846,286
05/16/2014 91.05 91.32 90.69 91.2 3,543,388
05/15/2014 92.45 92.62 91 91.16 4,982,939
05/14/2014 94.26 94.545 92.62 92.74 2,636,855
05/13/2014 94.5 94.77 94.05 94.22 2,517,044
05/12/2014 93.2 94.43 93.2 94.39 2,383,050
05/09/2014 92.76 92.99 92.3 92.8 1,831,994
05/08/2014 92.68 93.64 92.57 92.96 2,219,265
05/07/2014 91.93 92.97 91.53 92.92 2,523,724
05/06/2014 92.39 92.53 91.57 91.58 2,571,999
05/05/2014 92.17 92.89 91.82 92.61 3,215,182
05/02/2014 92.23 92.84 92.07 92.37 2,829,769
05/01/2014 92.83 93.17 91.98 92.24 2,502,486
04/30/2014 92.26 93.24 91.9 92.9 3,424,881
04/29/2014 92.66 92.91 91.98 92.47 2,602,917
04/28/2014 92.86 93.3599 91.4 92.46 2,806,980
04/25/2014 93.64 93.79 92.46 92.65 2,970,375
04/24/2014 94.54 94.57 93.41 93.63 2,832,457
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?