NYSE:HON
Honeywell International Inc Stock Price (Quote)
$206.62
+1.56 (+0.761%)
At Close: May 16, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $189.76 | $207.27 | Thursday, 16th May 2024 HON stock ended at $206.62. This is 0.761% more than the trading day before Wednesday, 15th May 2024. During the day the stock fluctuated 1.31% from a day low at $204.58 to a day high of $207.27. |
90 days | $189.76 | $207.27 | |
52 weeks | $174.88 | $210.86 |
Date | Open | High | Low | Close | Volume |
Nov 15, 2023 | $190.48 | $191.76 | $188.78 | $189.55 | 3 469 240 |
Nov 14, 2023 | $188.77 | $190.67 | $188.65 | $190.24 | 2 743 442 |
Nov 13, 2023 | $186.80 | $187.51 | $185.71 | $186.51 | 1 582 219 |
Nov 10, 2023 | $184.61 | $186.92 | $183.67 | $186.71 | 2 129 726 |
Nov 09, 2023 | $183.87 | $185.38 | $183.20 | $183.68 | 2 397 378 |
Nov 08, 2023 | $186.88 | $186.88 | $183.78 | $184.62 | 2 859 467 |
Nov 07, 2023 | $186.77 | $187.25 | $185.56 | $186.61 | 1 982 163 |
Nov 06, 2023 | $188.67 | $188.90 | $187.02 | $187.50 | 2 106 430 |
Nov 03, 2023 | $188.14 | $190.21 | $187.98 | $188.99 | 2 664 915 |
Nov 02, 2023 | $185.60 | $187.12 | $184.15 | $186.43 | 2 255 480 |
Nov 01, 2023 | $184.19 | $184.27 | $181.42 | $183.99 | 2 750 431 |
Oct 31, 2023 | $179.50 | $183.92 | $179.18 | $183.26 | 3 671 985 |
Oct 30, 2023 | $177.54 | $180.30 | $176.61 | $179.75 | 2 574 029 |
Oct 27, 2023 | $175.65 | $179.12 | $175.47 | $177.00 | 3 253 578 |
Oct 26, 2023 | $178.58 | $182.99 | $174.88 | $176.06 | 4 731 748 |
Oct 25, 2023 | $181.45 | $181.68 | $177.98 | $178.09 | 4 036 347 |
Oct 24, 2023 | $181.57 | $182.97 | $180.27 | $181.46 | 2 443 072 |
Oct 23, 2023 | $181.59 | $183.08 | $180.40 | $180.52 | 1 944 357 |
Oct 20, 2023 | $182.65 | $183.74 | $181.06 | $181.32 | 2 950 786 |
Oct 19, 2023 | $183.17 | $185.86 | $181.86 | $182.27 | 2 480 860 |
Oct 18, 2023 | $185.63 | $186.04 | $183.04 | $183.47 | 2 206 910 |
Oct 17, 2023 | $185.34 | $187.27 | $184.97 | $186.32 | 1 771 244 |
Oct 16, 2023 | $185.61 | $187.50 | $185.13 | $186.23 | 2 349 611 |
Oct 13, 2023 | $184.85 | $184.85 | $182.36 | $183.56 | 2 110 414 |
Oct 12, 2023 | $187.36 | $187.39 | $182.84 | $183.94 | 2 282 532 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use HON stock historical prices to predict future price movements?
Trend Analysis: Examine the HON stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the HON stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.