Honeywell International Stock Price History

HON Stock  USD 194.04  2.12  1.08%   
Below is the normalized historical share price chart for Honeywell International extending back to November 05, 1984. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Honeywell International stands at 194.04, as last reported on the 16th of April 2024, with the highest price reaching 198.49 and the lowest price hitting 193.18 during the day.
IPO Date
2nd of January 1970
200 Day MA
195.3103
50 Day MA
198.3384
Beta
1.013
 
Black Monday
 
Oil Shock
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Honeywell Stock, it is important to understand the factors that can impact its price. Honeywell International holds Efficiency (Sharpe) Ratio of -0.0266, which attests that the entity had a -0.0266% return per unit of risk over the last 3 months. Honeywell International exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please check out Honeywell International's Standard Deviation of 1.0, risk adjusted performance of (0.03), and Market Risk Adjusted Performance of (0.06) to validate the risk estimate we provide.
  
At this time, Honeywell International's Common Stock Shares Outstanding is very stable compared to the past year. As of the 16th of April 2024, Stock Based Compensation To Revenue is likely to grow to 0.01, while Total Stockholder Equity is likely to drop about 11 B. . At this time, Honeywell International's Price Cash Flow Ratio is very stable compared to the past year. As of the 16th of April 2024, Price Sales Ratio is likely to grow to 3.98, while Price To Free Cash Flows Ratio is likely to drop 25.49. Honeywell Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.0266

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsHON

Estimated Market Risk

 1.0
  actual daily
8
92% of assets are more volatile

Expected Return

 -0.03
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.03
  actual daily
0
Most of other assets perform better
Based on monthly moving average Honeywell International is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Honeywell International by adding Honeywell International to a well-diversified portfolio.
Price Book
8.0573
Enterprise Value Ebitda
15.5161
Price Sales
3.4842
Shares Float
619.9 M
Dividend Share
4.17

Honeywell International Stock Price History Chart

There are several ways to analyze Honeywell Stock price data. The simplest method is using a basic Honeywell candlestick price chart, which shows Honeywell International price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceJanuary 30, 2024205.9
Lowest PriceFebruary 5, 2024193.01

Honeywell International April 16, 2024 Stock Price Synopsis

Various analyses of Honeywell International's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Honeywell Stock. It can be used to describe the percentage change in the price of Honeywell International from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Honeywell Stock.
Honeywell International Price Daily Balance Of Power(0.40)
Honeywell International Price Rate Of Daily Change 0.99 
Honeywell International Price Action Indicator(2.86)

Honeywell International April 16, 2024 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Honeywell Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Honeywell International intraday prices and daily technical indicators to check the level of noise trading in Honeywell Stock and then apply it to test your longer-term investment strategies against Honeywell.

Honeywell Stock Price History Data

The price series of Honeywell International for the period between Wed, Jan 17, 2024 and Tue, Apr 16, 2024 has a statistical range of 12.89 with a coefficient of variation of 1.48. Under current investment horizon, the daily prices are spread out with arithmetic mean of 198.92. The median price for the last 90 days is 198.94. The company completed 1032:1000 stock split on 29th of October 2018. Honeywell International completed dividends distribution on 2024-02-29.
OpenHighLowCloseVolume
04/16/2024
 198.11  198.49  193.18  194.04 
04/15/2024 198.11  198.49  193.18  194.04  3,178,971 
04/12/2024 195.91  196.45  194.61  196.16  3,499,520 
04/11/2024 196.01  197.20  194.27  196.87  3,026,335 
04/10/2024 195.57  196.45  194.40  195.65  2,906,041 
04/09/2024 198.35  199.52  196.02  198.41  2,041,975 
04/08/2024 197.59  199.19  197.33  197.76  2,384,717 
04/05/2024 195.90  198.40  195.15  197.15  2,212,785 
04/04/2024 200.68  200.68  195.52  196.05  3,414,771 
04/03/2024 199.42  200.94  197.92  197.97  2,496,128 
04/02/2024 202.08  202.30  200.02  200.23  2,615,131 
04/01/2024 205.39  205.89  201.89  202.01  2,221,445 
03/28/2024 205.40  206.82  205.18  205.25  3,594,060 
03/27/2024 202.94  205.26  202.21  205.13  2,760,101 
03/26/2024 198.05  201.47  197.75  201.00  2,697,123 
03/25/2024 200.38  200.71  198.43  198.48  1,961,320 
03/22/2024 201.52  201.97  200.09  200.73  2,061,324 
03/21/2024 202.00  203.09  201.29  201.38  2,811,589 
03/20/2024 198.59  201.71  198.33  201.18  2,713,792 
03/19/2024 196.76  199.24  196.12  199.04  4,524,753 
03/18/2024 199.01  199.01  196.38  196.76  2,481,357 
03/15/2024 196.39  198.55  195.90  197.69  6,310,063 
03/14/2024 199.25  199.73  194.96  196.35  3,838,017 
03/13/2024 199.95  201.13  198.84  199.73  2,537,637 
03/12/2024 199.73  200.25  197.67  199.13  2,938,654 
03/11/2024 201.58  202.57  199.12  200.29  2,443,183 
03/08/2024 203.13  203.92  200.45  200.75  2,139,383 
03/07/2024 202.21  203.26  201.73  202.61  2,447,453 
03/06/2024 199.50  202.41  198.67  200.50  2,713,389 
03/05/2024 199.13  199.53  196.63  197.35  2,530,813 
03/04/2024 198.43  199.79  198.16  199.24  2,148,882 
03/01/2024 197.59  198.94  196.07  198.67  2,785,424 
02/29/2024 198.29  200.21  196.63  198.73  3,437,039 
02/28/2024 198.11  198.93  196.49  196.49  2,664,144 
02/27/2024 199.59  199.70  196.95  197.10  2,451,977 
02/26/2024 200.03  200.20  198.10  198.10  2,028,604 
02/23/2024 200.81  202.63  200.53  200.63  2,450,233 
02/22/2024 199.43  201.56  198.61  200.81  3,635,044 
02/21/2024 199.60  200.38  198.21  199.53  1,969,542 
02/20/2024 197.95  199.65  196.91  198.94  2,760,450 
02/16/2024 197.52  198.90  196.45  197.17  2,330,963 
02/15/2024 196.00  198.20  195.62  197.95  1,996,421 
02/14/2024 194.44  195.59  193.88  194.87  2,115,231 
02/13/2024 196.74  196.96  192.72  194.01  4,432,085 
02/12/2024 193.98  197.63  193.77  197.35  2,827,578 
02/09/2024 193.00  195.23  192.83  194.84  3,685,936 
02/08/2024 193.59  194.02  192.25  193.46  2,516,002 
02/07/2024 195.47  195.82  193.59  194.10  3,029,858 
02/06/2024 192.54  194.07  192.04  193.64  3,741,561 
02/05/2024 193.96  194.85  192.82  193.01  4,631,870 
02/02/2024 197.04  200.05  195.54  196.11  4,317,844 
02/01/2024 195.87  197.57  189.66  197.31  7,817,408 
01/31/2024 207.20  207.71  201.76  202.26  5,624,039 
01/30/2024 201.16  206.37  201.16  205.90  5,646,047 
01/29/2024 201.43  203.06  200.82  203.05  2,196,802 
01/26/2024 203.03  203.89  201.39  201.80  1,924,659 
01/25/2024 201.74  203.17  200.67  202.56  2,652,501 
01/24/2024 202.94  203.78  199.68  199.87  3,483,174 
01/23/2024 201.23  203.16  200.63  202.94  2,033,722 
01/22/2024 201.34  203.92  200.43  201.04  3,589,188 
01/19/2024 200.28  201.24  198.64  200.78  3,089,257 

About Honeywell International Stock history

Honeywell International investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Honeywell is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Honeywell International will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Honeywell International stock prices may prove useful in developing a viable investing in Honeywell International
Last ReportedProjected for Next Year
Common Stock Shares Outstanding668.2 M785.4 M
Net Income Applicable To Common Shares5.7 B3.7 B

Honeywell International Quarterly Net Working Capital

4.96 Billion

Honeywell International Stock Technical Analysis

Honeywell International technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Honeywell International technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Honeywell International trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Theme Ratings Now

   

Theme Ratings

Determine theme ratings based on digital equity recommendations. Macroaxis theme ratings are based on combination of fundamental analysis and risk-adjusted market performance
All  Next Launch Module

Honeywell International Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Honeywell International's price direction in advance. Along with the technical and fundamental analysis of Honeywell Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Honeywell to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
When determining whether Honeywell International offers a strong return on investment in its stock, a comprehensive analysis is essential. The process typically begins with a thorough review of Honeywell International's financial statements, including income statements, balance sheets, and cash flow statements, to assess its financial health. Key financial ratios are used to gauge profitability, efficiency, and growth potential of Honeywell International Stock. Outlined below are crucial reports that will aid in making a well-informed decision on Honeywell International Stock:
Check out Risk vs Return Analysis to better understand how to build diversified portfolios, which includes a position in Honeywell International. Also, note that the market value of any company could be tightly coupled with the direction of predictive economic indicators such as signals in persons.
To learn how to invest in Honeywell Stock, please use our How to Invest in Honeywell International guide.
You can also try the Alpha Finder module to use alpha and beta coefficients to find investment opportunities after accounting for the risk.

Complementary Tools for Honeywell Stock analysis

When running Honeywell International's price analysis, check to measure Honeywell International's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Honeywell International is operating at the current time. Most of Honeywell International's value examination focuses on studying past and present price action to predict the probability of Honeywell International's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Honeywell International's price. Additionally, you may evaluate how the addition of Honeywell International to your portfolios can decrease your overall portfolio volatility.
Content Syndication
Quickly integrate customizable finance content to your own investment portal
My Watchlist Analysis
Analyze my current watchlist and to refresh optimization strategy. Macroaxis watchlist is based on self-learning algorithm to remember stocks you like
Portfolio Holdings
Check your current holdings and cash postion to detemine if your portfolio needs rebalancing
Portfolio Suggestion
Get suggestions outside of your existing asset allocation including your own model portfolios
Stock Tickers
Use high-impact, comprehensive, and customizable stock tickers that can be easily integrated to any websites
Aroon Oscillator
Analyze current equity momentum using Aroon Oscillator and other momentum ratios
Equity Valuation
Check real value of public entities based on technical and fundamental data
Stock Screener
Find equities using a custom stock filter or screen asymmetry in trading patterns, price, volume, or investment outlook.
Premium Stories
Follow Macroaxis premium stories from verified contributors across different equity types, categories and coverage scope
Balance Of Power
Check stock momentum by analyzing Balance Of Power indicator and other technical ratios
Piotroski F Score
Get Piotroski F Score based on the binary analysis strategy of nine different fundamentals
Investing Opportunities
Build portfolios using our predefined set of ideas and optimize them against your investing preferences
Is Honeywell International's industry expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of Honeywell International. If investors know Honeywell will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about Honeywell International listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Quarterly Earnings Growth
0.268
Dividend Share
4.17
Earnings Share
8.48
Revenue Per Share
55.297
Quarterly Revenue Growth
0.028
The market value of Honeywell International is measured differently than its book value, which is the value of Honeywell that is recorded on the company's balance sheet. Investors also form their own opinion of Honeywell International's value that differs from its market value or its book value, called intrinsic value, which is Honeywell International's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Honeywell International's market value can be influenced by many factors that don't directly affect Honeywell International's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Honeywell International's value and its price as these two are different measures arrived at by different means. Investors typically determine if Honeywell International is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Honeywell International's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.