|
Honeywell Interna - [Ticker: HON] | | Last Trade | 149.97 | Last Trade Time | 2018-12-03 - 00:00:00 | Variation | +3.22 (+1.02%) | Open | 150.00 | High | 151.51 | Low | 149.61 | Volume | 1,627,273 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 145.04 x 100 - 145.05 x 400 | Former Close | 146.75 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | HON quotes from 2000-01-01 to 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2008-08-06 | 4,177,200 | 51.48 | 51.59 | 50.55 | 51.25 | 00:00:00 | 2008-08-07 | 4,075,100 | 50.75 | 50.76 | 49.83 | 49.93 | 00:00:00 | 2008-08-08 | 4,077,400 | 50.00 | 51.41 | 49.53 | 51.32 | 00:00:00 | 2008-08-11 | 4,107,300 | 51.32 | 52.32 | 50.86 | 51.56 | 00:00:00 | 2008-08-12 | 3,456,300 | 51.50 | 51.90 | 51.14 | 51.36 | 00:00:00 | 2008-08-13 | 3,261,000 | 51.21 | 51.25 | 50.01 | 50.88 | 00:00:00 | 2008-08-14 | 3,233,900 | 50.43 | 51.35 | 49.97 | 50.79 | 00:00:00 | 2008-08-15 | 3,326,300 | 50.87 | 51.42 | 50.50 | 50.93 | 00:00:00 | 2008-08-18 | 3,342,500 | 50.98 | 51.13 | 49.72 | 50.06 | 00:00:00 | 2008-08-19 | 4,403,100 | 49.99 | 49.99 | 48.68 | 49.06 | 00:00:00 | 2008-08-20 | 3,316,700 | 49.07 | 49.11 | 47.81 | 48.49 | 00:00:00 | 2008-08-21 | 3,408,900 | 48.04 | 48.96 | 47.67 | 48.75 | 00:00:00 | 2008-08-22 | 2,844,100 | 48.84 | 49.96 | 48.80 | 49.80 | 00:00:00 | 2008-08-25 | 2,797,300 | 49.30 | 49.71 | 48.24 | 48.55 | 00:00:00 | 2008-08-26 | 2,644,100 | 48.88 | 49.02 | 48.15 | 48.94 | 00:00:00 | 2008-08-27 | 2,685,900 | 48.92 | 49.37 | 48.50 | 49.14 | 00:00:00 | 2008-08-28 | 3,808,800 | 49.44 | 51.00 | 49.24 | 50.32 | 00:00:00 | 2008-08-29 | 3,383,600 | 50.20 | 50.52 | 49.84 | 50.17 | 00:00:00 | 2008-09-02 | 4,356,300 | 50.67 | 51.99 | 49.90 | 50.20 | 00:00:00 | 2008-09-03 | 4,218,400 | 50.53 | 50.53 | 48.75 | 49.15 | 00:00:00 | 2008-09-04 | 7,348,600 | 48.76 | 48.76 | 47.90 | 47.99 | 00:00:00 | 2008-09-05 | 5,605,800 | 47.70 | 48.07 | 46.93 | 47.72 | 00:00:00 | 2008-09-08 | 6,834,200 | 48.78 | 49.58 | 47.99 | 48.60 | 00:00:00 | 2008-09-09 | 7,127,700 | 48.56 | 49.73 | 47.02 | 47.16 | 00:00:00 | 2008-09-10 | 6,268,900 | 47.57 | 47.95 | 46.93 | 47.56 | 00:00:00 | 2008-09-11 | 6,309,000 | 47.16 | 47.63 | 46.69 | 47.63 | 00:00:00 | 2008-09-12 | 4,344,000 | 47.26 | 47.67 | 47.01 | 47.55 | 00:00:00 | 2008-09-15 | 8,159,400 | 46.32 | 46.99 | 45.77 | 45.92 | 00:00:00 | 2008-09-16 | 7,311,200 | 45.19 | 46.19 | 44.84 | 45.95 | 00:00:00 | 2008-09-17 | 9,154,700 | 45.08 | 45.08 | 43.11 | 43.78 | 00:00:00 | 2008-09-18 | 11,961,700 | 44.40 | 44.43 | 41.49 | 44.04 | 00:00:00 | 2008-09-19 | 8,168,200 | 46.01 | 46.90 | 44.55 | 45.32 | 00:00:00 | 2008-09-22 | 6,245,600 | 44.88 | 44.88 | 43.32 | 43.60 | 00:00:00 | 2008-09-23 | 6,227,000 | 43.63 | 44.74 | 42.85 | 43.18 | 00:00:00 | 2008-09-24 | 5,702,400 | 43.21 | 43.77 | 41.91 | 42.17 | 00:00:00 | 2008-09-25 | 7,462,300 | 42.47 | 43.70 | 42.26 | 43.35 | 00:00:00 | 2008-09-26 | 6,207,000 | 42.42 | 44.39 | 42.10 | 44.17 | 00:00:00 | 2008-09-29 | 9,865,700 | 43.41 | 43.66 | 39.27 | 40.37 | 00:00:00 | 2008-09-30 | 7,349,600 | 41.55 | 41.62 | 39.80 | 41.55 | 00:00:00 | 2008-10-01 | 10,351,500 | 41.18 | 41.18 | 39.10 | 39.68 | 00:00:00 | 2008-10-02 | 8,477,500 | 39.40 | 39.65 | 38.00 | 38.11 | 00:00:00 | 2008-10-03 | 6,788,000 | 39.12 | 39.92 | 37.63 | 37.84 | 00:00:00 | 2008-10-06 | 11,618,800 | 36.44 | 36.97 | 34.66 | 35.92 | 00:00:00 | 2008-10-07 | 9,218,900 | 36.00 | 37.20 | 34.59 | 34.95 | 00:00:00 | 2008-10-08 | 11,847,900 | 34.09 | 35.98 | 33.41 | 34.08 | 00:00:00 | 2008-10-09 | 12,508,700 | 35.20 | 35.90 | 30.63 | 31.39 | 00:00:00 | 2008-10-10 | 16,866,100 | 29.28 | 32.25 | 26.01 | 30.60 | 00:00:00 | 2008-10-13 | 9,222,500 | 32.44 | 33.68 | 31.51 | 33.43 | 00:00:00 | 2008-10-14 | 9,813,800 | 35.40 | 35.59 | 31.70 | 32.10 | 00:00:00 | 2008-10-15 | 12,288,500 | 31.31 | 32.36 | 28.67 | 29.08 | 00:00:00 | 2008-10-16 | 11,078,400 | 28.89 | 31.28 | 28.05 | 30.93 | 00:00:00 | 2008-10-17 | 16,462,500 | 29.82 | 30.83 | 27.80 | 29.37 | 00:00:00 | 2008-10-20 | 8,889,600 | 29.72 | 30.35 | 28.49 | 29.72 | 00:00:00 | 2008-10-21 | 7,852,900 | 29.16 | 30.07 | 28.57 | 28.85 | 00:00:00 | 2008-10-22 | 8,468,400 | 28.20 | 28.79 | 27.05 | 27.85 | 00:00:00 | 2008-10-23 | 11,479,400 | 27.95 | 29.63 | 27.23 | 28.88 | 00:00:00 | 2008-10-24 | 7,905,400 | 26.63 | 28.42 | 26.29 | 27.16 | 00:00:00 | 2008-10-27 | 8,029,900 | 26.74 | 27.90 | 26.17 | 26.22 | 00:00:00 | 2008-10-28 | 9,185,200 | 27.07 | 29.41 | 26.01 | 29.30 | 00:00:00 | 2008-10-29 | 7,541,100 | 28.92 | 30.66 | 28.66 | 28.98 | 00:00:00 | 2008-10-30 | 7,483,600 | 30.51 | 31.07 | 29.34 | 30.13 | 00:00:00 | 2008-10-31 | 8,136,800 | 29.94 | 30.68 | 29.54 | 30.45 | 00:00:00 | 2008-11-03 | 4,242,600 | 30.41 | 31.09 | 30.00 | 30.91 | 00:00:00 | 2008-11-04 | 7,921,200 | 31.55 | 33.00 | 31.22 | 32.80 | 00:00:00 | 2008-11-05 | 6,059,500 | 32.38 | 33.10 | 30.75 | 30.99 | 00:00:00 | 2008-11-06 | 8,030,100 | 30.61 | 31.20 | 27.97 | 28.24 | 00:00:00 | 2008-11-07 | 5,302,000 | 28.51 | 29.45 | 28.19 | 29.36 | 00:00:00 | 2008-11-10 | 3,777,000 | 29.91 | 30.28 | 28.50 | 28.94 | 00:00:00 | 2008-11-11 | 6,281,400 | 28.56 | 28.60 | 26.89 | 27.38 | 00:00:00 | 2008-11-12 | 6,847,100 | 26.88 | 27.41 | 26.51 | 26.72 | 00:00:00 | 2008-11-13 | 9,456,500 | 26.84 | 28.95 | 25.46 | 28.79 | 00:00:00 | 2008-11-14 | 6,865,700 | 28.25 | 28.81 | 27.07 | 27.35 | 00:00:00 | 2008-11-17 | 5,057,300 | 27.04 | 27.34 | 26.09 | 26.31 | 00:00:00 | 2008-11-18 | 7,890,800 | 26.20 | 27.06 | 25.57 | 26.38 | 00:00:00 | 2008-11-19 | 7,375,700 | 26.33 | 26.96 | 24.26 | 24.38 | 00:00:00 | 2008-11-20 | 10,206,600 | 24.07 | 25.80 | 23.36 | 23.67 | 00:00:00 | 2008-11-21 | 8,719,000 | 24.25 | 25.49 | 23.24 | 25.38 | 00:00:00 | 2008-11-24 | 9,538,800 | 25.91 | 26.78 | 25.02 | 26.19 | 00:00:00 | 2008-11-25 | 7,415,700 | 26.74 | 26.96 | 25.06 | 25.88 | 00:00:00 | 2008-11-26 | 5,953,100 | 25.53 | 27.20 | 24.76 | 27.07 | 00:00:00 | 2008-11-28 | 2,117,300 | 26.95 | 27.86 | 26.95 | 27.86 | 00:00:00 | 2008-12-01 | 6,045,100 | 27.50 | 27.73 | 25.86 | 25.99 | 00:00:00 | 2008-12-02 | 5,850,100 | 26.45 | 26.67 | 25.71 | 26.59 | 00:00:00 | 2008-12-03 | 6,690,800 | 26.24 | 26.76 | 25.17 | 26.50 | 00:00:00 | 2008-12-04 | 5,188,600 | 25.96 | 26.56 | 25.00 | 25.48 | 00:00:00 | 2008-12-05 | 6,489,800 | 25.07 | 26.65 | 24.45 | 26.54 | 00:00:00 | 2008-12-08 | 8,923,300 | 27.23 | 27.82 | 26.46 | 27.21 | 00:00:00 | 2008-12-09 | 10,201,600 | 27.00 | 28.25 | 26.70 | 27.68 | 00:00:00 | 2008-12-10 | 9,602,800 | 28.05 | 29.78 | 28.02 | 28.91 | 00:00:00 | 2008-12-11 | 8,792,900 | 28.91 | 29.68 | 28.37 | 28.51 | 00:00:00 | 2008-12-12 | 12,178,200 | 27.94 | 29.26 | 27.05 | 28.95 | 00:00:00 | 2008-12-15 | 15,231,800 | 30.11 | 31.86 | 30.07 | 30.78 | 00:00:00 | 2008-12-16 | 11,203,000 | 31.02 | 33.17 | 30.83 | 32.80 | 00:00:00 | 2008-12-17 | 7,326,700 | 32.50 | 33.27 | 32.00 | 32.82 | 00:00:00 | 2008-12-18 | 9,927,100 | 32.94 | 33.34 | 32.20 | 32.72 | 00:00:00 | 2008-12-19 | 10,063,800 | 33.46 | 34.00 | 32.49 | 32.69 | 00:00:00 | 2008-12-22 | 6,316,300 | 32.78 | 32.78 | 31.21 | 31.90 | 00:00:00 | 2008-12-23 | 6,077,300 | 31.62 | 32.04 | 30.99 | 31.71 | 00:00:00 | 2008-12-24 | 1,482,700 | 31.81 | 32.01 | 31.50 | 31.84 | 00:00:00 | 2008-12-26 | 2,042,100 | 32.01 | 32.25 | 31.37 | 31.97 | 00:00:00 | 2008-12-29 | 4,184,600 | 31.25 | 31.25 | 30.65 | 31.21 | 00:00:00 | 2008-12-30 | 3,994,300 | 31.37 | 32.63 | 31.36 | 32.59 | 00:00:00 | 2008-12-31 | 4,874,900 | 32.61 | 33.30 | 32.59 | 32.83 | 00:00:00 | 2009-01-02 | 5,110,800 | 32.93 | 34.85 | 32.52 | 34.66 | 00:00:00 | 2009-01-05 | 6,984,900 | 34.47 | 34.68 | 34.00 | 34.48 | 00:00:00 | 2009-01-06 | 7,201,700 | 34.82 | 36.40 | 34.82 | 36.04 | 00:00:00 | 2009-01-07 | 5,691,600 | 35.62 | 35.62 | 34.18 | 34.45 | 00:00:00 | 2009-01-08 | 4,360,000 | 34.22 | 34.60 | 33.80 | 34.60 | 00:00:00 | 2009-01-09 | 5,544,400 | 34.96 | 34.96 | 33.61 | 34.14 | 00:00:00 | 2009-01-12 | 4,318,700 | 33.99 | 34.14 | 33.40 | 33.77 | 00:00:00 | 2009-01-13 | 5,115,000 | 33.70 | 33.98 | 32.85 | 33.38 | 00:00:00 | 2009-01-14 | 6,062,700 | 33.00 | 33.14 | 31.69 | 32.00 | 00:00:00 | 2009-01-15 | 6,719,400 | 32.08 | 32.82 | 31.25 | 32.63 | 00:00:00 | 2009-01-16 | 7,131,800 | 33.07 | 33.20 | 32.23 | 32.94 | 00:00:00 | 2009-01-20 | 6,842,900 | 32.81 | 33.46 | 31.49 | 31.53 | 00:00:00 | 2009-01-21 | 5,430,600 | 32.03 | 32.55 | 31.18 | 32.39 | 00:00:00 | 2009-01-22 | 6,645,700 | 32.01 | 32.35 | 31.28 | 31.97 | 00:00:00 | 2009-01-23 | 5,612,200 | 31.07 | 32.55 | 30.98 | 32.21 | 00:00:00 | 2009-01-26 | 8,720,900 | 32.22 | 33.34 | 31.94 | 33.18 | 00:00:00 | 2009-01-27 | 6,535,600 | 33.36 | 34.13 | 33.13 | 33.91 | 00:00:00 | 2009-01-28 | 6,792,400 | 34.48 | 35.24 | 34.32 | 34.71 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|