HON Stock Prices

Data as of Nov 10, 2026

Last

228.22

Change

-0.78

Open

227.78

Previous

229.00

High

229.36

Low

226.41

Bid

-

Ask

-

Volume

1,550,656

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

-

Impl Vol

30.6%

Hist Vol

25.7%

Opt Volume

1,220

Open Int

47,585

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Nov 10, 2026	227.78	229.36	226.41	228.22	-0.78	1,550,656	1,220	0.306	0.257
Nov 9, 2026	222.73	231.06	222.60	229.00	+8.95	3,197,237	1,913	0.332	0.257
Nov 6, 2026	211.94	220.62	211.94	220.05	+4.27	2,400,337	2,184	0.298	0.254
Nov 5, 2026	228.09	229.11	215.24	215.78	-12.69	3,212,077	2,494	0.353	0.254
Nov 4, 2026	229.37	232.58	222.65	228.47	+4.42	3,555,020	2,934	0.289	0.247
Nov 3, 2026	223.44	225.65	222.36	224.05	+0.28	3,069,246	1,400	0.295	0.246
Nov 2, 2026	222.66	225.55	221.40	223.77	+5.44	1,903,953	3,215	0.343	0.247
Oct 30, 2026	222.45	222.74	217.89	218.33	-3.81	2,931,583	1,647	0.299	0.246
Oct 29, 2026	222.29	222.98	217.30	222.14	+2.88	2,637,912	2,722	0.282	0.253
Oct 28, 2026	218.01	220.39	216.92	219.26	+0.45	2,281,736	2,415	0.290	0.253
Oct 27, 2026	219.98	219.98	214.87	218.81	-0.47	3,153,028	2,005	0.299	0.253
Oct 26, 2026	223.79	223.81	217.82	219.28	-1.87	3,152,580	2,331	0.309	0.253
Oct 23, 2026	215.87	223.43	212.57	221.15	+2.84	2,618,424	8,655	0.322	0.253
Oct 22, 2026	213.50	218.55	205.20	218.31	+3.58	4,770,642	7,442	0.309	0.262
Oct 21, 2026	214.93	215.84	211.51	214.73	+1.41	3,204,727	6,058	0.363	0.261
Oct 20, 2026	210.17	214.87	209.73	213.32	+3.34	1,995,817	1,841	0.345	0.262
Oct 19, 2026	211.67	212.35	209.66	209.98	-1.43	2,078,690	1,556	0.533	0.262
Oct 16, 2026	211.42	213.50	210.66	211.41	+0.91	2,938,646	3,203	0.446	0.262
Oct 15, 2026	208.88	210.80	206.62	210.50	+2.89	2,321,651	1,307	0.394	0.262
Oct 14, 2026	206.77	211.51	206.25	207.61	+0.32	2,980,559	3,547	0.441	0.263
Oct 13, 2026	210.23	210.90	205.22	207.29	-2.35	1,861,993	1,873	0.404	0.265
Oct 12, 2026	207.45	211.79	206.35	209.64	+1.91	1,666,874	3,232	0.398	0.265
Oct 9, 2026	206.60	209.03	205.90	207.73	+1.13	1,563,001	1,529	0.269	0.265
Oct 8, 2026	206.49	207.57	204.23	206.60	-1.51	2,043,941	2,307	0.320	0.266
Oct 7, 2026	211.01	211.43	207.87	208.11	-4.76	2,007,433	1,282	0.288	0.266
Oct 6, 2026	213.74	215.37	210.74	212.87	-1.27	2,417,246	2,154	0.281	0.265
Oct 5, 2026	214.57	215.10	212.14	214.14	+0.15	1,739,782	1,490	0.287	0.265
Oct 2, 2026	216.08	216.13	212.54	213.99	+0.00	1,791,418	1,440	0.272	0.265
Oct 1, 2026	210.94	215.03	210.01	213.80	+2.86	2,390,236	2,968	0.280	0.265
Sep 30, 2026	210.81	211.92	209.50	210.94	+0.81	1,890,692	1,127	0.283	0.265
Sep 29, 2026	211.90	213.37	209.02	210.13	-1.39	1,973,572	1,824	0.281	0.265
Sep 28, 2026	211.15	212.81	209.73	211.52	-1.03	2,159,155	1,710	0.294	0.265
Sep 25, 2026	211.54	213.64	210.75	212.55	+0.76	1,814,303	2,070	0.280	0.265
Sep 24, 2026	212.20	212.97	209.18	211.79	-0.78	2,141,497	2,701	0.294	0.265
Sep 23, 2026	209.00	213.01	209.00	212.57	+0.72	2,454,893	4,442	0.268	0.265
Sep 22, 2026	207.92	212.27	206.49	211.85	+5.37	4,678,351	6,158	0.295	0.265
Sep 21, 2026	206.90	207.63	204.29	206.48	+0.02	3,245,828	2,853	0.309	0.264
Sep 18, 2026	206.49	207.48	204.26	206.46	-0.03	7,069,866	1,943	0.293	0.264
Sep 17, 2026	209.04	209.58	204.50	206.49	-1.17	3,331,871	4,069	0.298	0.264
Sep 16, 2026	204.85	210.59	204.32	207.66	+4.22	4,962,045	5,727	0.297	0.264
Sep 15, 2026	201.38	205.22	199.91	203.44	+2.06	3,594,490	3,184	0.310	0.263
Sep 14, 2026	199.30	201.54	196.98	201.38	-0.89	3,256,822	4,166	0.300	0.263
Sep 11, 2026	203.62	204.20	201.54	202.27	+0.09	1,829,428	2,860	0.245	0.263
Sep 10, 2026	202.53	204.21	201.08	202.18	-2.75	1,973,123	4,076	0.278	0.264
Sep 9, 2026	207.06	208.23	204.72	204.93	-3.31	2,082,352	1,681	0.266	0.264
Sep 8, 2026	209.00	209.79	207.05	208.24	+0.00	2,247,956	2,685	0.294	0.263
Sep 4, 2026	207.06	210.00	206.92	209.61	+1.98	2,458,200	3,125	0.225	0.263
Sep 3, 2026	208.36	209.29	204.91	207.63	+1.56	2,294,296	3,283	0.268	0.263
Sep 2, 2026	210.63	210.73	204.81	206.07	-3.91	2,904,929	4,272	0.281	0.263
Sep 1, 2026	213.17	214.00	208.81	209.98	-3.55	2,319,303	3,290	0.280	0.262
Aug 31, 2026	214.74	215.54	212.22	213.53	-3.90	5,047,224	4,087	0.275	0.262
Aug 28, 2026	221.45	221.45	215.09	217.43	-2.96	2,108,448	3,868	0.274	0.262
Aug 27, 2026	219.68	221.25	217.20	220.39	-0.28	2,246,032	3,156	0.274	0.262
Aug 26, 2026	216.52	221.27	216.41	220.67	+4.99	3,158,154	5,881	0.276	0.262
Aug 25, 2026	216.51	216.54	214.44	215.68	+0.91	2,158,055	2,120	0.291	0.261
Aug 24, 2026	216.01	216.99	213.10	214.77	-1.13	2,469,174	11,915	0.283	0.261
Aug 21, 2026	219.38	219.83	215.78	215.90	-2.42	3,416,285	3,823	0.269	0.262
Aug 20, 2026	221.09	222.18	218.05	218.32	-3.41	2,331,459	4,355	0.277	0.262
Aug 19, 2026	226.90	227.00	221.49	221.73	-5.98	2,302,699	3,520	0.259	0.261
Aug 18, 2026	229.29	229.76	227.43	227.71	-1.74	1,977,151	2,035	0.288	0.260
Aug 17, 2026	232.31	232.77	228.28	229.45	-4.51	2,539,068	4,075	0.297	0.260
Aug 14, 2026	232.39	234.80	232.39	233.96	-0.03	1,921,203	3,469	0.255	0.259
Aug 13, 2026	235.50	236.35	232.50	233.99	-1.35	2,423,878	9,258	0.280	0.259
Aug 12, 2026	231.00	235.67	228.56	235.34	+5.22	3,115,113	4,616	0.289	0.260
Aug 11, 2026	242.32	244.81	229.70	230.12	-12.81	5,412,568	6,521	0.277	0.259
Aug 10, 2026	245.76	246.25	241.88	242.93	-3.28	2,234,926	2,287	0.307	0.253

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.