Honeywell International Inc.
HONNASDAQIndustrials● Active
$214.57
+$0.60(+0.28%)
Market Cap$136.0B
P/E Ratio—
52W High$248.18
52W Low$186.76
Honeywell International Inc.（HON）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
hon · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$248.18
Mar 2, 2026
-13.6% from here
5-Year Low5Y
$166.63
Sep 30, 2022
+28.7% from low
IPO Priceadj.
$46.33
Feb 21, 2001
+363.0% since IPO
1 Year Ago
$227.13
Jun 9, 2025
-5.6% in 1Y
5 Years Ago
$229.81
Jun 8, 2021
-6.7% in 5Y
10 Years Ago
$110.50
Jun 8, 2016
+94.1% in 10Y
Historical Price Data · HON
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $213.79 | $215.81 | $213.79 | $214.48 | $214.48 | 204K | +0.32% |
| Jun 5, 2026 | $218.87 | $218.99 | $213.00 | $213.97 | $213.97 | 4.9M | -2.24% |
| Jun 4, 2026 | $225.34 | $226.76 | $216.77 | $217.64 | $217.64 | 6.8M | -3.42% |
| Jun 3, 2026 | $233.90 | $237.49 | $221.39 | $223.26 | $223.26 | 6.2M | -4.55% |
| Jun 2, 2026 | $235.91 | $239.01 | $232.08 | $235.23 | $235.23 | 4.7M | -0.29% |
| Jun 1, 2026 | $234.00 | $237.27 | $232.70 | $236.54 | $236.54 | 5.0M | +1.09% |
| May 29, 2026 | $233.00 | $239.94 | $231.84 | $237.86 | $237.86 | 5.5M | +2.09% |
| May 28, 2026 | $230.90 | $233.48 | $228.31 | $233.00 | $233.00 | 4.4M | +0.91% |
| May 27, 2026 | $233.80 | $235.21 | $231.46 | $231.55 | $231.55 | 4.5M | -0.96% |
| May 26, 2026 | $233.13 | $235.92 | $230.62 | $231.72 | $231.72 | 6.6M | -0.60% |
| May 22, 2026 | $225.54 | $228.99 | $222.55 | $227.92 | $227.92 | 5.1M | +1.06% |
| May 21, 2026 | $218.08 | $225.31 | $217.25 | $223.80 | $223.80 | 4.7M | +2.62% |
| May 20, 2026 | $216.95 | $218.32 | $214.77 | $217.39 | $217.39 | 4.0M | +0.20% |
| May 19, 2026 | $217.01 | $218.21 | $215.17 | $217.15 | $217.15 | 5.1M | +0.06% |
| May 18, 2026 | $214.11 | $218.85 | $213.02 | $217.23 | $217.23 | 5.8M | +1.46% |
| May 15, 2026 | $215.64 | $215.64 | $211.50 | $213.24 | $213.24 | 4.5M | -1.11% |
| May 14, 2026 | $217.59 | $218.95 | $215.76 | $217.72 | $217.72 | 3.4M | +0.06% |
| May 13, 2026 | $218.00 | $219.43 | $215.96 | $217.96 | $217.96 | 3.4M | -0.02% |
| May 12, 2026 | $219.14 | $219.82 | $216.41 | $218.54 | $218.54 | 3.6M | -0.27% |
| May 11, 2026 | $215.28 | $221.04 | $214.87 | $219.11 | $219.11 | 4.5M | +1.78% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · HON
Jan 1 → Dec 31 · 6 years2026+9.6%$195.69 → $214.48
+9.6%
2025-14.1%$227.07 → $195.09
-14.1%
2024+8.2%$208.86 → $225.89
+8.2%
2023-2.5%$215.15 → $209.71
-2.5%
2022+3.1%$207.86 → $214.30
+3.1%
2021-9.3%$229.82 → $208.51
-9.3%
Best Year2026 · +9.6%
Worst Year2025 · -14.1%
Positive Years3 / 6
Avg Annual Return-0.8%
6Y Total Return-6.7%
6Y CAGR~-1.1% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$909.30+0.00%
Mkt Cap $418.9B
GE Aerospace
GE
$327.58+0.00%
Mkt Cap $342.3B
RTX Corporation
RTX
$180.96+0.00%
Mkt Cap $243.7B
The Boeing Company
BA
$215.36+0.00%
Mkt Cap $169.8B
Union Pacific Corporation
UNP
$272.37+0.00%
Mkt Cap $161.7B
Deere & Company
DE
$586.62+0.00%
Mkt Cap $158.3B
Eaton Corporation plc
ETN
$399.60+0.00%
Mkt Cap $155.2B
Lockheed Martin Corporation
LMT
$522.64+0.00%
Mkt Cap $120.5B
Vertiv Holdings Co
VRT
$304.04+0.00%
Mkt Cap $116.8B
Canadian Pacific Kansas City Ltd.
CP.TO
$126.19+0.00%
Mkt Cap $112.0BWhat If You Invested in HON?
If you invested $1,000 in HON 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,941
Total Return+94.1%
CAGR~+6.9% / yr
Profit+$941
Based on Jun 8, 2016 · $110.50Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Honeywell International Inc.（HON）所属板块为 Industrials，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $214.50。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
HON 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
HON 历史股价FMP 日线复权 OHLCV