Historical Stock Price
ETFs Holding HON »    HON Split History »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
05/22/2020 $137.47 $139.34 $136.45 $139.18 2.96M
05/26/2020 $143.77 $146.26 $143.41 $144.94 4.37M
05/27/2020 $148.36 $150.94 $146.87 $148.59 4.29M
05/28/2020 $150.00 $151.21 $144.68 $147.56 3.48M
05/29/2020 $145.72 $149.90 $144.33 $145.85 4.13M
Honeywell International is a technology and manufacturing company. Co. has four segments: Aerospace, which supplies products, software and services for aircrafts; Honeywell Building Technologies, which provides products, software, solutions and technologies including building control and optimization, energy management, access control, video surveillance, fire products, and remote patient monitoring systems; Performance Materials and Technologies, which develops and manufactures chemicals and materials, process technologies and automation solutions; and Safety and Productivity Solutions, which provides products and software that improve productivity, workplace safety and asset performance.
HON historical stock prices picture
Honeywell International (HON) has the following price history information. Looking back at HON historical stock prices for the last five trading days, on May 22, 2020, HON opened at $137.47, traded as high as $139.34 and as low as $136.45, and closed at $139.18. Trading volume was a total of 2.96M shares. On May 26, 2020, HON opened at $143.77, traded as high as $146.26 and as low as $143.41, and closed at $144.94. Trading volume was a total of 4.37M shares. On May 27, 2020, HON opened at $148.36, traded as high as $150.94 and as low as $146.87, and closed at $148.59. Trading volume was a total of 4.29M shares. On May 28, 2020, HON opened at $150.00, traded as high as $151.21 and as low as $144.68, and closed at $147.56. Trading volume was a total of 3.48M shares. On May 29, 2020, HON opened at $145.72, traded as high as $149.90 and as low as $144.33, and closed at $145.85. Trading volume was a total of 4.13M shares.

HON Historical Stock Prices By Date:

HON historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Honeywell International shares, starting with a $10,000 purchase of HON, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 06/01/2010
End date: 05/29/2020
Start price/share: $39.95
End price/share: $145.85
Starting shares: 250.31
Ending shares: 312.52
Dividends reinvested/share: $21.86
Total return: 355.80%
Average Annual Total Return: 16.38%
Starting investment: $10,000.00
Ending investment: $45,580.97
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 06/01/2010
End date: 05/29/2020
Start price/share: $39.95
End price/share: $145.85
Dividends collected/share: $21.86
Total return: 319.81%
Average Annual Total Return: 15.43%
Starting investment: $10,000.00
Ending investment: $41,993.97
Years: 10.00
Date Close
05/22/2020$139.18
05/26/2020$144.94
05/27/2020$148.59
05/28/2020$147.56
05/29/2020$145.85
HON is categorized under the Consumer sector; below are some other companies in the same sector:

HRG Historical Stock Prices
HRL Historical Stock Prices
HSH Historical Stock Prices
HSY Historical Stock Prices
HWG Historical Stock Prices
HY Historical Stock Prices
HZN Historical Stock Prices
IBA Historical Stock Prices
ICON Historical Stock Prices
IEP Historical Stock Prices

Also explore: HON shares outstanding history

HON Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2020, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.