|
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 | 2001-06-07 | 2,769,900 | 48.55 | 49.07 | 48.11 | 48.75 | 00:00:00 | 2001-06-08 | 10,354,500 | 48.10 | 48.11 | 45.20 | 46.51 | 00:00:00 | 2001-06-11 | 11,365,200 | 46.75 | 47.77 | 45.05 | 45.25 | 00:00:00 | 2001-06-12 | 26,877,200 | 44.00 | 44.00 | 41.56 | 43.47 | 00:00:00 | 2001-06-13 | 27,013,700 | 45.00 | 46.00 | 41.55 | 42.26 | 00:00:00 | 2001-06-14 | 86,215,600 | 36.35 | 41.23 | 36.00 | 37.10 | 00:00:00 | 2001-06-15 | 28,101,200 | 37.40 | 38.80 | 35.50 | 38.70 | 00:00:00 | 2001-06-18 | 18,436,400 | 38.30 | 40.10 | 37.97 | 40.00 | 00:00:00 | 2001-06-19 | 19,481,200 | 38.80 | 39.20 | 36.70 | 38.50 | 00:00:00 | 2001-06-20 | 16,827,000 | 37.06 | 37.85 | 36.75 | 37.04 | 00:00:00 | 2001-06-21 | 14,038,100 | 37.40 | 37.40 | 36.35 | 36.75 | 00:00:00 | 2001-06-22 | 9,981,200 | 37.15 | 37.15 | 36.17 | 36.60 | 00:00:00 | 2001-06-25 | 19,479,300 | 36.50 | 37.70 | 35.06 | 35.60 | 00:00:00 | 2001-06-26 | 17,151,800 | 34.90 | 37.40 | 34.45 | 36.20 | 00:00:00 | 2001-06-27 | 16,861,200 | 36.21 | 38.10 | 35.25 | 37.00 | 00:00:00 | 2001-06-28 | 22,863,000 | 40.60 | 40.60 | 37.50 | 38.20 | 00:00:00 | 2001-06-29 | 51,839,500 | 38.30 | 38.30 | 33.00 | 34.90 | 00:00:00 | 2001-07-02 | 16,703,200 | 34.40 | 34.75 | 33.88 | 34.11 | 00:00:00 | 2001-07-03 | 16,615,600 | 35.40 | 35.75 | 34.80 | 35.10 | 00:00:00 | 2001-07-05 | 17,349,100 | 35.00 | 36.64 | 34.85 | 36.50 | 00:00:00 | 2001-07-06 | 14,841,000 | 36.30 | 36.30 | 34.92 | 35.19 | 00:00:00 | 2001-07-09 | 8,432,600 | 35.00 | 35.15 | 34.45 | 34.68 | 00:00:00 | 2001-07-10 | 10,480,900 | 34.99 | 35.05 | 34.33 | 34.40 | 00:00:00 | 2001-07-11 | 8,740,800 | 34.60 | 36.00 | 34.43 | 35.50 | 00:00:00 | 2001-07-12 | 6,128,900 | 35.50 | 36.50 | 35.50 | 36.11 | 00:00:00 | 2001-07-13 | 4,574,900 | 36.40 | 36.50 | 35.98 | 36.50 | 00:00:00 | 2001-07-16 | 3,751,900 | 36.50 | 36.59 | 35.95 | 36.09 | 00:00:00 | 2001-07-17 | 5,631,600 | 36.00 | 36.05 | 35.00 | 35.90 | 00:00:00 | 2001-07-18 | 6,238,000 | 35.75 | 36.90 | 35.60 | 36.50 | 00:00:00 | 2001-07-19 | 3,894,700 | 36.60 | 37.00 | 36.15 | 36.56 | 00:00:00 | 2001-07-20 | 6,735,000 | 36.40 | 37.00 | 36.40 | 36.90 | 00:00:00 | 2001-07-23 | 5,877,800 | 36.85 | 37.09 | 36.13 | 36.17 | 00:00:00 | 2001-07-24 | 7,353,500 | 36.75 | 37.10 | 35.98 | 36.21 | 00:00:00 | 2001-07-25 | 3,745,500 | 36.25 | 37.28 | 36.03 | 36.80 | 00:00:00 | 2001-07-26 | 5,851,000 | 37.00 | 37.19 | 36.71 | 37.00 | 00:00:00 | 2001-07-27 | 3,685,600 | 37.00 | 37.45 | 36.61 | 37.37 | 00:00:00 | 2001-07-30 | 2,506,000 | 37.48 | 37.70 | 36.93 | 37.19 | 00:00:00 | 2001-07-31 | 3,328,700 | 37.70 | 37.70 | 36.77 | 36.87 | 00:00:00 | 2001-08-01 | 3,964,000 | 37.15 | 37.55 | 36.71 | 36.72 | 00:00:00 | 2001-08-02 | 3,700,800 | 36.99 | 37.18 | 36.36 | 36.85 | 00:00:00 | 2001-08-03 | 2,279,400 | 37.00 | 37.04 | 36.55 | 36.80 | 00:00:00 | 2001-08-06 | 2,429,200 | 36.98 | 37.09 | 36.42 | 36.52 | 00:00:00 | 2001-08-07 | 3,549,400 | 36.90 | 36.90 | 36.54 | 36.54 | 00:00:00 | 2001-08-08 | 2,398,400 | 36.73 | 36.75 | 35.86 | 36.30 | 00:00:00 | 2001-08-09 | 2,110,700 | 36.44 | 36.48 | 35.80 | 36.08 | 00:00:00 | 2001-08-10 | 2,069,600 | 36.07 | 36.50 | 35.35 | 36.50 | 00:00:00 | 2001-08-13 | 1,669,300 | 36.55 | 36.55 | 35.86 | 36.19 | 00:00:00 | 2001-08-14 | 2,279,800 | 36.44 | 36.74 | 36.21 | 36.68 | 00:00:00 | 2001-08-15 | 4,576,500 | 37.02 | 37.40 | 36.90 | 37.32 | 00:00:00 | 2001-08-16 | 3,186,400 | 37.15 | 37.71 | 36.81 | 37.50 | 00:00:00 | 2001-08-17 | 3,957,600 | 37.50 | 37.74 | 36.75 | 36.95 | 00:00:00 | 2001-08-20 | 3,674,500 | 37.20 | 38.10 | 37.02 | 38.10 | 00:00:00 | 2001-08-21 | 3,757,400 | 38.10 | 38.49 | 37.02 | 37.25 | 00:00:00 | 2001-08-22 | 3,336,500 | 37.50 | 37.85 | 37.10 | 37.50 | 00:00:00 | 2001-08-23 | 1,551,900 | 38.05 | 38.05 | 37.60 | 37.92 | 00:00:00 | 2001-08-24 | 3,594,700 | 38.47 | 39.08 | 38.25 | 38.95 | 00:00:00 | 2001-08-27 | 1,995,200 | 38.70 | 39.03 | 38.54 | 38.95 | 00:00:00 | 2001-08-28 | 2,272,600 | 39.00 | 39.00 | 37.25 | 37.51 | 00:00:00 | 2001-08-29 | 3,102,800 | 38.00 | 38.05 | 37.00 | 37.01 | 00:00:00 | 2001-08-30 | 3,408,600 | 37.01 | 37.35 | 36.35 | 36.88 | 00:00:00 | 2001-08-31 | 2,269,200 | 37.35 | 37.70 | 36.93 | 37.26 | 00:00:00 | 2001-09-04 | 3,092,900 | 37.26 | 38.25 | 36.88 | 36.95 | 00:00:00 | 2001-09-05 | 1,771,700 | 36.97 | 37.70 | 36.50 | 37.39 | 00:00:00 | 2001-09-06 | 2,720,800 | 37.05 | 37.45 | 36.72 | 36.90 | 00:00:00 | 2001-09-07 | 3,512,200 | 36.90 | 37.02 | 35.72 | 35.75 | 00:00:00 | 2001-09-10 | 5,206,600 | 35.76 | 36.12 | 35.52 | 35.70 | 00:00:00 | 2001-09-17 | 17,930,600 | 31.29 | 32.31 | 28.58 | 29.50 | 00:00:00 | 2001-09-18 | 11,387,700 | 28.10 | 29.50 | 27.70 | 28.51 | 00:00:00 | 2001-09-19 | 10,642,700 | 28.15 | 28.31 | 25.50 | 26.58 | 00:00:00 | 2001-09-20 | 10,514,700 | 26.00 | 26.00 | 23.45 | 23.59 | 00:00:00 | 2001-09-21 | 15,099,400 | 22.15 | 24.95 | 22.15 | 24.80 | 00:00:00 | 2001-09-24 | 9,121,200 | 25.30 | 28.10 | 25.30 | 27.84 | 00:00:00 | 2001-09-25 | 7,447,000 | 27.84 | 28.25 | 26.15 | 28.25 | 00:00:00 | 2001-09-26 | 5,677,900 | 28.00 | 28.00 | 25.55 | 26.00 | 00:00:00 | 2001-09-27 | 4,948,200 | 26.12 | 26.38 | 24.80 | 25.05 | 00:00:00 | 2001-09-28 | 7,778,800 | 25.60 | 26.82 | 25.60 | 26.40 | 00:00:00 | 2001-10-01 | 4,017,300 | 26.95 | 26.95 | 25.75 | 26.10 | 00:00:00 | 2001-10-02 | 5,006,200 | 26.10 | 26.25 | 25.32 | 25.65 | 00:00:00 | 2001-10-03 | 4,945,600 | 25.75 | 27.70 | 25.50 | 26.95 | 00:00:00 | 2001-10-04 | 4,274,200 | 27.25 | 27.95 | 26.90 | 27.21 | 00:00:00 | 2001-10-05 | 3,015,000 | 27.35 | 28.13 | 26.65 | 27.81 | 00:00:00 | 2001-10-08 | 3,089,100 | 27.46 | 28.90 | 27.25 | 28.53 | 00:00:00 | 2001-10-09 | 3,058,400 | 28.50 | 28.65 | 27.59 | 28.44 | 00:00:00 | 2001-10-10 | 3,242,000 | 28.05 | 29.10 | 27.86 | 28.80 | 00:00:00 | 2001-10-11 | 4,569,100 | 28.80 | 29.48 | 28.36 | 29.35 | 00:00:00 | 2001-10-12 | 2,756,300 | 28.90 | 29.46 | 28.48 | 29.14 | 00:00:00 | 2001-10-15 | 2,789,400 | 29.22 | 29.40 | 27.75 | 28.30 | 00:00:00 | 2001-10-16 | 3,013,400 | 28.55 | 28.97 | 28.04 | 28.35 | 00:00:00 | 2001-10-17 | 3,215,100 | 28.35 | 28.57 | 27.65 | 27.70 | 00:00:00 | 2001-10-18 | 1,423,800 | 27.90 | 27.90 | 27.30 | 27.62 | 00:00:00 | 2001-10-19 | 3,072,900 | 28.00 | 28.00 | 27.02 | 27.30 | 00:00:00 | 2001-10-22 | 2,340,700 | 27.29 | 28.28 | 27.07 | 27.95 | 00:00:00 | 2001-10-23 | 4,226,900 | 27.98 | 28.00 | 26.75 | 27.60 | 00:00:00 | 2001-10-24 | 6,015,800 | 28.50 | 29.00 | 28.00 | 28.29 | 00:00:00 | 2001-10-25 | 3,529,600 | 27.90 | 29.28 | 27.79 | 29.00 | 00:00:00 | 2001-10-26 | 4,549,300 | 28.70 | 31.00 | 28.60 | 30.00 | 00:00:00 | 2001-10-29 | 4,272,500 | 30.65 | 30.74 | 29.00 | 29.90 | 00:00:00 | 2001-10-30 | 2,801,700 | 29.93 | 29.93 | 28.50 | 28.70 | 00:00:00 | 2001-10-31 | 3,823,500 | 28.95 | 30.00 | 28.80 | 29.55 | 00:00:00 | 2001-11-01 | 2,656,900 | 29.75 | 30.55 | 29.02 | 30.45 | 00:00:00 | 2001-11-02 | 2,743,900 | 30.30 | 31.15 | 30.00 | 31.15 | 00:00:00 | 2001-11-05 | 3,707,000 | 31.20 | 31.98 | 31.14 | 31.98 | 00:00:00 | 2001-11-06 | 2,566,500 | 31.73 | 31.99 | 31.12 | 31.99 | 00:00:00 | 2001-11-07 | 2,951,000 | 31.80 | 31.81 | 30.46 | 31.12 | 00:00:00 | 2001-11-08 | 4,392,000 | 31.20 | 31.85 | 31.05 | 31.75 | 00:00:00 | 2001-11-09 | 1,222,500 | 31.76 | 31.76 | 31.05 | 31.73 | 00:00:00 | 2001-11-12 | 3,583,500 | 31.50 | 31.65 | 29.93 | 30.52 | 00:00:00 | 2001-11-13 | 2,745,000 | 31.30 | 31.96 | 30.95 | 31.70 | 00:00:00 | 2001-11-14 | 4,654,500 | 32.00 | 32.08 | 30.50 | 31.20 | 00:00:00 | 2001-11-15 | 3,788,100 | 31.30 | 31.30 | 30.60 | 30.87 | 00:00:00 | 2001-11-16 | 2,751,300 | 31.40 | 31.40 | 30.61 | 31.15 | 00:00:00 | 2001-11-19 | 2,918,800 | 31.40 | 32.00 | 31.25 | 31.89 | 00:00:00 | 2001-11-20 | 3,459,700 | 31.90 | 32.51 | 31.50 | 32.00 | 00:00:00 | 2001-11-21 | 2,771,400 | 31.85 | 32.00 | 31.52 | 31.85 | 00:00:00 | 2001-11-23 | 1,071,400 | 31.85 | 32.75 | 31.84 | 32.63 | 00:00:00 | 2001-11-26 | 3,354,000 | 32.63 | 33.40 | 32.59 | 33.40 | 00:00:00 | 2001-11-27 | 3,211,400 | 33.20 | 33.85 | 32.60 | 33.04 | 00:00:00 | 2001-11-28 | 5,536,500 | 32.85 | 33.14 | 32.31 | 32.90 | 00:00:00 | 2001-11-29 | 1,885,500 | 32.70 | 33.30 | 32.41 | 33.05 | 00:00:00 | 2001-11-30 | 1,901,500 | 32.80 | 33.25 | 32.56 | 33.14 | 00:00:00 | 2001-12-03 | 2,199,400 | 33.00 | 33.21 | 32.26 | 33.00 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|