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
10/16/2019 $163.61 $164.34 $162.68 $163.63 3.45M
10/17/2019 $166.30 $168.99 $165.59 $167.52 3.30M
10/18/2019 $167.15 $167.47 $162.43 $165.57 4.42M
10/21/2019 $166.97 $169.24 $166.57 $168.94 2.53M
10/22/2019 $168.70 $170.11 $167.89 $168.94 3.29M
Honeywell International is a technology and manufacturing company. Co.'s segments are: Aerospace, which supplies products, software and services for aircrafts; Honeywell Building Technologies, which provides, among others, products, software, solutions and technologies for building control and optimization, energy management, access control, and video surveillance; Performance Materials and Technologies, which develops and manufactures performance chemicals and materials, process technologies and automation solutions; and Safety and Productivity Solutions, which provides products, software and connected solutions to customers to 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 October 16, 2019, HON opened at $163.61, traded as high as $164.34 and as low as $162.68, and closed at $163.63. Trading volume was a total of 3.45M shares. On October 17, 2019, HON opened at $166.30, traded as high as $168.99 and as low as $165.59, and closed at $167.52. Trading volume was a total of 3.30M shares. On October 18, 2019, HON opened at $167.15, traded as high as $167.47 and as low as $162.43, and closed at $165.57. Trading volume was a total of 4.42M shares. On October 21, 2019, HON opened at $166.97, traded as high as $169.24 and as low as $166.57, and closed at $168.94. Trading volume was a total of 2.53M shares. On October 22, 2019, HON opened at $168.70, traded as high as $170.11 and as low as $167.89, and closed at $168.94. Trading volume was a total of 3.29M 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: 10/23/2009
End date: 10/22/2019
Start price/share: $36.48
End price/share: $168.94
Starting shares: 274.12
Ending shares: 343.78
Dividends reinvested/share: $20.03
Total return: 480.79%
Average Annual Total Return: 19.23%
Starting investment: $10,000.00
Ending investment: $58,085.10
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 10/23/2009
End date: 10/22/2019
Start price/share: $36.48
End price/share: $168.94
Dividends collected/share: $20.03
Total return: 418.01%
Average Annual Total Return: 17.87%
Starting investment: $10,000.00
Ending investment: $51,787.92
Years: 10.00
Date Close
10/16/2019$163.63
10/17/2019$167.52
10/18/2019$165.57
10/21/2019$168.94
10/22/2019$168.94
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 - 2019, 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.