|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2000-12-13 | 5,152,000 | 52.63 | 52.75 | 51.75 | 52.13 | 00:00:00 | 2000-12-14 | 6,371,200 | 51.25 | 51.63 | 50.44 | 50.56 | 00:00:00 | 2000-12-15 | 7,301,100 | 49.88 | 50.00 | 47.88 | 47.88 | 00:00:00 | 2000-12-18 | 5,217,800 | 48.88 | 50.44 | 48.88 | 49.75 | 00:00:00 | 2000-12-19 | 6,021,700 | 49.94 | 50.30 | 48.81 | 48.88 | 00:00:00 | 2000-12-20 | 5,317,700 | 48.00 | 48.25 | 46.00 | 46.00 | 00:00:00 | 2000-12-21 | 3,853,100 | 46.44 | 47.38 | 46.13 | 46.31 | 00:00:00 | 2000-12-22 | 2,589,300 | 46.56 | 48.31 | 46.56 | 47.75 | 00:00:00 | 2000-12-26 | 3,528,700 | 47.38 | 48.19 | 46.81 | 48.00 | 00:00:00 | 2000-12-27 | 2,436,700 | 47.63 | 48.69 | 47.31 | 47.56 | 00:00:00 | 2000-12-28 | 2,618,800 | 47.88 | 48.31 | 47.19 | 47.94 | 00:00:00 | 2000-12-29 | 2,126,000 | 47.75 | 48.25 | 47.13 | 47.31 | 00:00:00 | 2001-01-02 | 9,949,000 | 46.50 | 46.50 | 42.44 | 44.25 | 00:00:00 | 2001-01-03 | 8,868,000 | 44.25 | 48.13 | 43.50 | 48.13 | 00:00:00 | 2001-01-04 | 3,651,600 | 47.50 | 48.81 | 47.38 | 48.06 | 00:00:00 | 2001-01-05 | 4,208,200 | 47.44 | 47.63 | 46.06 | 46.94 | 00:00:00 | 2001-01-08 | 3,562,500 | 46.00 | 46.63 | 44.56 | 45.69 | 00:00:00 | 2001-01-09 | 5,533,200 | 45.69 | 46.44 | 44.13 | 44.69 | 00:00:00 | 2001-01-10 | 6,354,400 | 44.06 | 45.50 | 43.44 | 45.19 | 00:00:00 | 2001-01-11 | 4,945,600 | 45.88 | 47.69 | 45.88 | 47.38 | 00:00:00 | 2001-01-12 | 4,046,200 | 47.38 | 47.63 | 45.50 | 46.50 | 00:00:00 | 2001-01-16 | 4,420,000 | 46.25 | 48.19 | 46.25 | 47.88 | 00:00:00 | 2001-01-17 | 9,644,900 | 48.69 | 49.28 | 47.63 | 48.00 | 00:00:00 | 2001-01-18 | 4,466,500 | 48.50 | 49.44 | 47.63 | 48.88 | 00:00:00 | 2001-01-19 | 4,205,700 | 49.13 | 49.38 | 47.69 | 48.38 | 00:00:00 | 2001-01-22 | 3,782,200 | 48.13 | 48.61 | 46.69 | 47.06 | 00:00:00 | 2001-01-23 | 4,306,000 | 47.63 | 48.25 | 47.33 | 47.88 | 00:00:00 | 2001-01-24 | 2,534,800 | 47.88 | 48.38 | 46.94 | 47.38 | 00:00:00 | 2001-01-25 | 5,136,300 | 47.25 | 48.50 | 47.13 | 47.31 | 00:00:00 | 2001-01-26 | 5,793,200 | 47.44 | 48.13 | 46.00 | 46.44 | 00:00:00 | 2001-01-29 | 3,114,900 | 46.35 | 46.70 | 45.26 | 45.80 | 00:00:00 | 2001-01-30 | 4,511,100 | 45.80 | 47.50 | 45.80 | 47.37 | 00:00:00 | 2001-01-31 | 4,531,000 | 47.37 | 48.19 | 46.90 | 47.25 | 00:00:00 | 2001-02-01 | 2,603,100 | 47.65 | 48.20 | 47.21 | 47.74 | 00:00:00 | 2001-02-02 | 3,479,500 | 47.55 | 48.25 | 47.28 | 47.70 | 00:00:00 | 2001-02-05 | 3,520,700 | 47.70 | 49.62 | 47.65 | 49.42 | 00:00:00 | 2001-02-06 | 2,825,300 | 49.25 | 49.70 | 48.77 | 49.25 | 00:00:00 | 2001-02-07 | 2,211,200 | 49.00 | 49.35 | 48.10 | 48.55 | 00:00:00 | 2001-02-08 | 2,573,300 | 48.99 | 49.70 | 48.50 | 48.78 | 00:00:00 | 2001-02-09 | 4,790,400 | 48.53 | 48.65 | 46.80 | 47.20 | 00:00:00 | 2001-02-12 | 2,933,000 | 47.50 | 49.45 | 47.37 | 49.06 | 00:00:00 | 2001-02-13 | 2,660,700 | 48.87 | 49.64 | 48.69 | 48.70 | 00:00:00 | 2001-02-14 | 2,541,200 | 48.60 | 48.69 | 47.60 | 47.67 | 00:00:00 | 2001-02-15 | 4,518,300 | 47.55 | 49.49 | 47.50 | 48.50 | 00:00:00 | 2001-02-16 | 2,824,000 | 47.92 | 48.80 | 47.70 | 48.21 | 00:00:00 | 2001-02-20 | 2,969,500 | 48.21 | 49.84 | 48.21 | 49.20 | 00:00:00 | 2001-02-21 | 3,513,500 | 49.50 | 49.94 | 48.51 | 48.67 | 00:00:00 | 2001-02-22 | 6,143,500 | 48.90 | 48.90 | 47.10 | 48.20 | 00:00:00 | 2001-02-23 | 5,185,000 | 47.60 | 48.00 | 45.95 | 47.00 | 00:00:00 | 2001-02-26 | 6,717,800 | 47.40 | 48.84 | 47.03 | 48.68 | 00:00:00 | 2001-02-27 | 9,503,200 | 46.50 | 48.15 | 46.50 | 48.15 | 00:00:00 | 2001-02-28 | 9,645,800 | 48.08 | 48.24 | 45.75 | 46.73 | 00:00:00 | 2001-03-01 | 5,193,300 | 45.75 | 46.10 | 45.00 | 46.05 | 00:00:00 | 2001-03-02 | 3,793,600 | 45.70 | 45.80 | 44.54 | 44.79 | 00:00:00 | 2001-03-05 | 3,841,400 | 44.75 | 45.74 | 44.70 | 45.65 | 00:00:00 | 2001-03-06 | 4,173,600 | 46.50 | 47.13 | 46.06 | 46.25 | 00:00:00 | 2001-03-07 | 2,735,500 | 46.40 | 46.83 | 46.09 | 46.48 | 00:00:00 | 2001-03-08 | 4,486,200 | 46.55 | 46.85 | 45.51 | 46.33 | 00:00:00 | 2001-03-09 | 5,366,100 | 45.51 | 45.70 | 43.58 | 43.98 | 00:00:00 | 2001-03-12 | 8,869,700 | 43.80 | 43.80 | 38.60 | 40.40 | 00:00:00 | 2001-03-13 | 7,347,500 | 41.50 | 42.40 | 40.75 | 42.23 | 00:00:00 | 2001-03-14 | 7,580,900 | 40.50 | 41.97 | 40.00 | 40.65 | 00:00:00 | 2001-03-15 | 5,012,300 | 40.95 | 41.14 | 40.28 | 40.51 | 00:00:00 | 2001-03-16 | 9,680,600 | 40.06 | 41.00 | 39.50 | 39.50 | 00:00:00 | 2001-03-19 | 4,994,800 | 39.75 | 40.95 | 39.32 | 40.55 | 00:00:00 | 2001-03-20 | 4,264,300 | 40.65 | 41.45 | 39.10 | 39.45 | 00:00:00 | 2001-03-21 | 4,239,500 | 39.10 | 39.84 | 37.75 | 37.77 | 00:00:00 | 2001-03-22 | 11,262,700 | 37.00 | 37.25 | 34.85 | 35.93 | 00:00:00 | 2001-03-23 | 7,004,600 | 36.75 | 38.53 | 36.46 | 37.95 | 00:00:00 | 2001-03-26 | 5,637,700 | 39.60 | 40.63 | 38.70 | 39.30 | 00:00:00 | 2001-03-27 | 4,301,100 | 39.50 | 41.50 | 39.41 | 41.39 | 00:00:00 | 2001-03-28 | 5,104,300 | 40.30 | 40.70 | 39.87 | 40.60 | 00:00:00 | 2001-03-29 | 2,124,500 | 40.35 | 40.60 | 39.65 | 40.45 | 00:00:00 | 2001-03-30 | 5,006,100 | 40.70 | 41.15 | 40.00 | 40.80 | 00:00:00 | 2001-04-02 | 3,107,700 | 40.45 | 41.75 | 39.60 | 40.48 | 00:00:00 | 2001-04-03 | 4,686,200 | 40.05 | 40.28 | 37.85 | 38.25 | 00:00:00 | 2001-04-04 | 5,350,400 | 38.00 | 39.90 | 37.46 | 38.19 | 00:00:00 | 2001-04-05 | 7,598,400 | 39.35 | 40.71 | 39.30 | 40.65 | 00:00:00 | 2001-04-06 | 9,734,200 | 39.85 | 40.20 | 38.65 | 39.50 | 00:00:00 | 2001-04-09 | 5,320,900 | 39.60 | 40.70 | 38.70 | 39.60 | 00:00:00 | 2001-04-10 | 8,495,500 | 40.45 | 43.38 | 40.40 | 42.34 | 00:00:00 | 2001-04-11 | 5,027,200 | 43.00 | 43.24 | 41.11 | 41.60 | 00:00:00 | 2001-04-12 | 4,434,600 | 41.85 | 43.45 | 41.60 | 43.45 | 00:00:00 | 2001-04-16 | 4,309,400 | 42.75 | 43.25 | 42.20 | 43.25 | 00:00:00 | 2001-04-17 | 4,388,000 | 42.30 | 44.50 | 42.30 | 44.35 | 00:00:00 | 2001-04-18 | 7,200,700 | 45.04 | 47.50 | 44.65 | 47.00 | 00:00:00 | 2001-04-19 | 3,001,800 | 46.25 | 47.70 | 46.25 | 47.60 | 00:00:00 | 2001-04-20 | 5,449,700 | 46.80 | 47.95 | 46.60 | 47.22 | 00:00:00 | 2001-04-23 | 2,498,400 | 47.12 | 47.12 | 45.50 | 46.43 | 00:00:00 | 2001-04-24 | 2,233,600 | 46.29 | 46.98 | 45.20 | 45.39 | 00:00:00 | 2001-04-25 | 3,456,700 | 46.10 | 48.20 | 45.96 | 47.51 | 00:00:00 | 2001-04-26 | 3,047,300 | 48.45 | 49.28 | 48.12 | 49.19 | 00:00:00 | 2001-04-27 | 3,015,100 | 49.30 | 49.95 | 48.51 | 49.95 | 00:00:00 | 2001-04-30 | 2,382,800 | 49.50 | 49.95 | 47.90 | 48.88 | 00:00:00 | 2001-05-01 | 2,534,100 | 48.00 | 48.99 | 47.74 | 48.95 | 00:00:00 | 2001-05-02 | 3,501,800 | 48.90 | 49.50 | 48.10 | 49.05 | 00:00:00 | 2001-05-03 | 8,417,700 | 49.15 | 49.65 | 48.10 | 48.40 | 00:00:00 | 2001-05-04 | 3,480,300 | 47.50 | 50.00 | 47.28 | 49.81 | 00:00:00 | 2001-05-07 | 3,928,500 | 49.60 | 50.03 | 49.30 | 49.90 | 00:00:00 | 2001-05-08 | 3,379,900 | 48.90 | 49.66 | 48.37 | 49.26 | 00:00:00 | 2001-05-09 | 5,716,700 | 48.60 | 50.17 | 48.42 | 49.50 | 00:00:00 | 2001-05-10 | 1,907,200 | 50.00 | 50.05 | 49.20 | 49.74 | 00:00:00 | 2001-05-11 | 2,298,800 | 49.80 | 49.80 | 48.50 | 49.50 | 00:00:00 | 2001-05-14 | 2,039,400 | 49.00 | 50.00 | 48.81 | 49.90 | 00:00:00 | 2001-05-15 | 4,389,600 | 49.70 | 50.41 | 49.43 | 50.31 | 00:00:00 | 2001-05-16 | 6,350,300 | 49.52 | 52.18 | 49.50 | 52.10 | 00:00:00 | 2001-05-17 | 3,831,500 | 51.70 | 52.82 | 51.67 | 52.50 | 00:00:00 | 2001-05-18 | 4,623,300 | 52.75 | 53.60 | 52.20 | 53.25 | 00:00:00 | 2001-05-21 | 2,864,700 | 52.90 | 53.90 | 52.65 | 53.50 | 00:00:00 | 2001-05-22 | 2,589,700 | 53.25 | 53.53 | 52.20 | 52.94 | 00:00:00 | 2001-05-23 | 3,502,600 | 52.60 | 52.93 | 51.20 | 51.61 | 00:00:00 | 2001-05-24 | 2,892,400 | 51.61 | 52.15 | 50.89 | 51.50 | 00:00:00 | 2001-05-25 | 2,701,100 | 51.00 | 51.24 | 49.80 | 50.20 | 00:00:00 | 2001-05-29 | 6,423,900 | 50.35 | 50.60 | 49.30 | 49.54 | 00:00:00 | 2001-05-30 | 2,842,700 | 49.40 | 49.73 | 48.55 | 48.63 | 00:00:00 | 2001-05-31 | 3,466,400 | 48.90 | 49.01 | 48.30 | 48.40 | 00:00:00 | 2001-06-01 | 2,754,100 | 48.30 | 48.69 | 47.40 | 48.37 | 00:00:00 | 2001-06-04 | 3,787,000 | 48.62 | 49.00 | 48.25 | 48.74 | 00:00:00 | 2001-06-05 | 3,807,000 | 48.50 | 48.95 | 48.00 | 48.84 | 00:00:00 | 2001-06-06 | 5,788,600 | 48.70 | 49.17 | 48.30 | 48.84 | 00:00:00 | 2001-06-07 | 2,769,900 | 48.55 | 49.07 | 48.11 | 48.75 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|