Quantcast

Historical Stock Prices

HON 
$169.06
*  
6.17
3.79%
Get HON Alerts
*Delayed - data as of Apr. 18, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

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.
04/18/2019 167.52 169.86 165.89 169.06 6,348,747
04/17/2019 163.31 164.65 162.66 162.89 3,204,784
04/16/2019 162.58 162.92 162.13 162.86 3,007,077
04/15/2019 162.75 162.87 161.79 162 2,392,804
04/12/2019 161.91 162.63 161.4 162.47 2,118,840
04/11/2019 160.18 161.05 159.68 160.9 1,756,140
04/10/2019 160.8 160.8 159.21 159.97 2,380,841
04/09/2019 161.18 161.53 160.5501 160.85 1,887,069
04/08/2019 161.2 162.1 160.55 162.06 1,853,995
04/05/2019 161.62 162.18 161.18 161.7 1,744,963
04/04/2019 160.26 161.35 159.79 161.07 1,891,627
04/03/2019 161.63 161.95 160.16 160.29 3,815,227
04/02/2019 161.32 161.55 159.86 161.04 3,111,616
04/01/2019 160 161.77 159.76 161.47 2,214,582
03/29/2019 159.19 159.49 157.98 158.92 2,541,847
03/28/2019 157.62 158.67 157.01 158.54 2,054,257
03/27/2019 157.33 158.29 156.2 157.11 2,759,567
03/26/2019 156.87 157.8699 156.58 157.48 2,214,385
03/25/2019 155.93 157.23 155.61 155.93 2,030,728
03/22/2019 157.6 157.83 155.62 155.83 2,430,870
03/21/2019 156.37 158.91 156.1 158.45 1,951,860
03/20/2019 157.19 157.68 155.65 156.29 2,370,314
03/19/2019 157.62 158.16 156.66 157.24 2,644,529
03/18/2019 155.55 157.09 154.9 156.93 2,369,164
03/15/2019 155.15 156.01 155.03 155.35 5,287,296
03/14/2019 155.35 155.63 154.37 155.25 2,657,548
03/13/2019 154.3 155.44 153.85 155.04 2,531,755
03/12/2019 153.57 154.3652 152.8 153.5 1,821,925
03/11/2019 151 153.23 150.55 153.19 2,792,821
03/08/2019 151.27 151.81 150.38 151.59 2,920,740
03/07/2019 153.57 153.835 151.64 152.48 3,579,552
03/06/2019 154.1 155.02 153.73 153.74 3,928,805
03/05/2019 154.51 155.19 153.61 154.15 3,327,497
03/04/2019 156.79 156.98 153.98 154.5 4,068,287
03/01/2019 154.99 155.855 154.64 155.72 3,337,080
02/28/2019 154.09 154.57 153.41 154.07 2,763,104
02/27/2019 153.86 154.74 153.11 154.6 1,751,422
02/26/2019 153.89 154.81 153.62 153.92 1,986,326
02/25/2019 154.2 154.68 153.73 154.06 2,312,500
02/22/2019 153.25 153.6 152.38 153.2 2,868,463
02/21/2019 153.54 153.75 152.08 152.61 2,598,065
02/20/2019 153.33 154.835 153.01 154.58 2,622,435
02/19/2019 152.61 153.75 152.39 153.28 2,479,586
02/15/2019 152 153.32 151.59 153.32 3,034,333
02/14/2019 150.93 151.64 149.9602 150.52 2,110,746
02/13/2019 150.99 152.68 150.68 151.48 2,758,448
02/12/2019 149.2 150.51 148.96 150.36 2,654,868
02/11/2019 148.99 149.32 148.05 148.48 2,977,702
02/08/2019 147.98 148.64 147.19 148.61 3,951,803
02/07/2019 147.67 148.9 147.25 148.15 2,961,708
02/06/2019 148.99 149.49 148.2886 148.9 3,147,210
02/05/2019 148.4 148.69 147.41 148.69 2,962,711
02/04/2019 144.48 148.01 144.44 147.93 4,684,486
02/01/2019 148.7 149 144.34 144.71 5,524,293
01/31/2019 142.8 144.06 142.25 143.63 3,470,483
01/30/2019 142.46 143.75 140.94 143.28 3,105,712
01/29/2019 140.85 142.205 140.5 141.74 2,424,532
01/28/2019 140.33 140.79 138.87 140.48 3,478,329
01/25/2019 142.5 142.7 141.42 141.71 3,206,349
01/24/2019 140.89 142 140.46 141.18 2,706,688
01/23/2019 140.82 141.295 139.23 140.74 2,966,263
01/22/2019 140.96 141.15 138.7 139.82 3,090,615
01/18/2019 141.78 142.515 140.36 141.85 5,417,580
*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?



Smart Portfolio