Honeywell International Stock Price History

HON Stock  USD 232.93  3.29  1.43%   
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 232.93, as last reported on the 30th of November, with the highest price reaching 233.27 and the lowest price hitting 229.41 during the day.
IPO Date
2nd of January 1970
200 Day MA
206.0108
50 Day MA
215.4692
Beta
1.025
 
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 appears to be very steady, given 3 months investment horizon. Honeywell International holds Efficiency (Sharpe) Ratio of 0.17, which attests that the entity had a 0.17% return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for Honeywell International, which you can use to evaluate the volatility of the firm. Please utilize Honeywell International's Risk Adjusted Performance of 0.1263, market risk adjusted performance of 0.2309, and Downside Deviation of 1.19 to validate if our risk estimates are consistent with your expectations.
  
As of the 30th of November 2024, Common Stock Shares Outstanding is likely to grow to about 785.4 M, 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 30th of November 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 = 0.1668

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

Estimated Market Risk

 1.32
  actual daily
11
89% of assets are more volatile

Expected Return

 0.22
  actual daily
4
96% of assets have higher returns

Risk-Adjusted Return

 0.17
  actual daily
13
87% of assets perform better
Based on monthly moving average Honeywell International is performing at about 13% of its full potential. 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 it to a well-diversified portfolio.
Price Book
8.5788
Enterprise Value Ebitda
17.9997
Price Sales
4.0016
Shares Float
618.1 M
Dividend Share
4.32

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 PriceNovember 29, 2024232.93
Lowest PriceSeptember 6, 2024197.16

Honeywell International November 30, 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 0.85 
Honeywell International Price Rate Of Daily Change 1.01 
Honeywell International Accumulation Distribution 31,729 
Honeywell International Price Action Indicator 3.24 

Honeywell International November 30, 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 Sun, Sep 1, 2024 and Sat, Nov 30, 2024 has a statistical range of 35.77 with a coefficient of variation of 5.01. Under current investment horizon, the daily prices are spread out with arithmetic mean of 212.21. The median price for the last 90 days is 206.89. The company completed 1032:1000 stock split on 29th of October 2018. Honeywell International completed dividends distribution on 2024-11-15.
OpenHighLowCloseVolume
11/29/2024 229.41  233.27  229.41  232.93  1,917,465 
11/27/2024 232.18  232.96  229.47  229.64  2,870,024 
11/26/2024 231.80  232.50  229.85  230.40  4,203,142 
11/25/2024 231.12  231.99  229.70  230.60  3,834,415 
11/22/2024 227.75  230.12  227.12  229.11  3,834,347 
11/21/2024 228.00  228.87  224.82  226.09  5,629,555 
11/20/2024 227.24  228.89  225.41  226.67  4,632,904 
11/19/2024 227.33  228.91  226.27  228.20  3,696,563 
11/18/2024 229.48  230.07  228.27  228.85  3,446,056 
11/15/2024 229.00  231.20  228.39  228.99  3,707,891 
11/14/2024 231.85  233.42  229.16  229.54  3,837,299 
11/13/2024 233.85  235.37  231.04  231.93  5,531,218 
11/12/2024 238.19  241.58  228.46  232.76  11,088,660 
11/11/2024 218.13  224.22  218.13  224.14  7,298,570 
11/08/2024 216.38  218.63  215.45  218.41  5,694,771 
11/07/2024 215.89  217.28  214.36  216.43  5,373,275 
11/06/2024 211.02  215.83  208.07  215.34  6,152,479 
11/05/2024 207.18  210.80  205.61  207.76  7,377,556 
11/04/2024 207.81  207.81  205.41  206.52  4,030,035 
11/01/2024 205.28  208.50  204.77  208.17  4,484,366 
10/31/2024 203.65  205.14  202.39  204.67  4,654,890 
10/30/2024 203.45  205.62  202.10  203.20  5,354,151 
10/29/2024 204.03  206.58  202.04  204.97  6,070,779 
10/28/2024 207.04  207.69  203.91  205.09  6,094,811 
10/25/2024 208.08  209.33  205.63  206.98  6,088,157 
10/24/2024 213.32  215.14  207.88  208.08  8,700,221 
10/23/2024 220.45  221.53  218.10  219.26  6,183,773 
10/22/2024 219.47  221.75  218.68  221.26  4,011,812 
10/21/2024 220.88  221.89  219.01  220.41  3,690,081 
10/18/2024 216.65  220.98  216.65  220.93  4,033,830 
10/17/2024 217.93  219.00  217.28  218.47  3,135,029 
10/16/2024 216.01  218.53  215.50  217.89  2,596,527 
10/15/2024 216.93  218.15  215.42  216.21  3,948,448 
10/14/2024 215.18  216.65  214.21  216.53  1,849,911 
10/11/2024 214.13  215.51  212.68  214.93  3,809,522 
10/10/2024 210.46  212.62  210.09  212.55  4,957,712 
10/09/2024 206.01  212.98  205.89  212.65  5,082,641 
10/08/2024 207.67  208.65  202.79  205.99  4,132,402 
10/07/2024 201.22  203.33  200.73  202.33  1,801,376 
10/04/2024 203.57  204.08  200.65  202.78  1,643,484 
10/03/2024 201.51  202.57  200.61  201.89  2,047,574 
10/02/2024 204.56  205.04  202.66  202.88  1,841,857 
10/01/2024 205.42  206.98  203.83  205.06  2,300,363 
09/30/2024 207.08  207.77  203.23  205.70  2,624,435 
09/27/2024 206.48  209.82  206.12  206.61  2,454,314 
09/26/2024 206.70  207.48  205.55  206.02  1,597,994 
09/25/2024 205.19  206.74  204.25  205.77  2,858,263 
09/24/2024 202.77  204.99  201.70  204.26  2,581,852 
09/23/2024 203.01  203.05  201.62  202.77  2,263,834 
09/20/2024 202.79  202.79  200.97  202.35  3,829,991 
09/19/2024 203.16  204.53  201.19  202.70  2,695,351 
09/18/2024 203.24  203.72  199.61  200.65  2,391,512 
09/17/2024 204.00  204.73  202.55  203.24  1,441,683 
09/16/2024 204.99  205.94  202.73  203.68  1,562,228 
09/13/2024 203.47  204.61  202.56  203.15  1,973,329 
09/12/2024 202.94  203.99  200.88  203.67  1,945,783 
09/11/2024 199.86  203.36  196.39  203.04  2,737,800 
09/10/2024 199.32  200.19  197.60  199.97  1,395,465 
09/09/2024 199.00  200.71  198.17  200.17  2,300,381 
09/06/2024 202.01  202.11  196.88  197.16  2,540,656 
09/05/2024 204.18  204.42  200.70  201.99  1,512,221 

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

8.63 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 Competition Analyzer Now

   

Competition Analyzer

Analyze and compare many basic indicators for a group of related or unrelated entities
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 closely tied 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 Commodity Directory module to find actively traded commodities issued by global exchanges.
Is Industrial Conglomerates space 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
(0.05)
Dividend Share
4.32
Earnings Share
8.66
Revenue Per Share
58.021
Quarterly Revenue Growth
0.056
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.