Honeywell International Inc. (HON)     Sec: IndustrialGoods Ind: DiversifiedMachinery
Peak: 0%   12m: 25.45%   6m: 7.1%   ytd: 39.87%   div: 1.8%   beta: 0.962   alpha: 0.095   s: 2.268 (96.92)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-11-12181.17182.01183.12181.1001,653,5770.9620.0952.268
2019-11-11180.69180.83181.44179.79001,594,6000.9630.0952.25
2019-11-08179.66181.21181.23179.55001,591,0130.9620.0922.249
2019-11-07181.8179.66181.99179.38002,409,6120.9640.0922.24
2019-11-06180.68180.81180.98179.72002,244,9300.9650.0962.263
2019-11-05179.77180.68181.83179.23005,154,7010.9640.0972.262
2019-11-04176.6180180176.6004,341,4130.9650.0952.298
2019-11-01174.29176.12176.29173.93002,675,9380.9720.0872.219
2019-10-31174.17172.73174.6171.63001,800,2150.9690.0822.144
2019-10-30173.24174.6175173.05001,956,2290.960.0912.195
2019-10-29172.1173.16173.31171.64002,447,5540.960.0882.188
2019-10-28171.97172.68173.72171.97002,119,6860.960.0892.176
2019-10-25171.24171.63172.1170.65001,752,1820.960.0892.206
2019-10-24169.96171.46171.72168.96002,178,1330.960.0892.17
2019-10-23169.94169.85170168.99002,187,2060.9590.0892.178
2019-10-22168.7168.94170.11167.89002,984,5970.9590.0882.244
2019-10-21166.97168.94169.24166.57002,453,4960.960.0882.184
2019-10-18167.15165.57167.47162.43004,138,3840.9570.082.221
2019-10-17166.3167.52168.99165.59003,302,7000.9570.082.256
2019-10-16163.61163.63164.34162.68003,449,8000.9560.0752.312
2019-10-15163.52163.64164.82163.12002,814,5000.9550.0782.359
2019-10-14163.62162.98164.22162.51001,055,9000.9560.0862.306
2019-10-11163.01163.53165.35162.74002,244,9000.9560.0872.336
2019-10-10159.86160.97162.25159.85001,613,1000.9540.0832.205
2019-10-09160.63159.84160.67158.75001,680,4000.9590.0532.118
2019-10-08161.32158.62161.37158.59003,418,1000.960.0542.036
2019-10-07163.28163.18164.57162.54002,214,4000.9550.062.181
2019-10-04162163.63163.77161.83002,741,6000.9560.0572.116
2019-10-03160.61161.52161.53158.84003,088,2000.9560.0582.084
2019-10-02162.14161.08162.83159.44004,520,1000.9560.0592.095
2019-10-01169.55164.19170.16164.02002,793,2000.9550.062.136
2019-09-30168.83169.2169.54168.06002,079,5000.9510.0692.181
2019-09-27167.86168.04168.48166.31002,514,8000.950.0672.146
2019-09-26166.87167.03168166.47001,983,0000.950.0652.135
2019-09-25165.93166.93167.28165.26001,645,0000.950.0632.163
2019-09-24167.79165.76168.45164.93002,638,2000.950.0642.094
2019-09-23166.74167.14167.81166.21002,325,5000.950.0642.134
2019-09-20167.6168.31168.71166.69005,050,4000.950.0672.112
2019-09-19168.08166.77168.76166.53001,950,2000.9510.0632.025
2019-09-18165.89167.97167.99165.51001,831,7000.9520.0632.051
2019-09-17166.49166.46166.79165.26002,287,2000.9520.0612.05
2019-09-16167.04166.21167.41165.76002,427,7000.9520.072.068
2019-09-13168.93167.71169.18167.48002,739,6000.9520.0712.102
2019-09-12171.53168.63172168.4002,777,5000.9520.0732.124
2019-09-11169.79171.28171.36169.2004,047,5000.9490.0832.165
2019-09-10168.63169.61169.64166.9004,221,6000.9490.0812.147
2019-09-09171.89169.66172.73169.06004,991,8000.9490.0762.145
2019-09-06170.95171.16171.79170.52003,327,8000.9480.0762.147
2019-09-05168.61170.37170.96168.51004,511,6000.9480.0742.121
2019-09-04165.18167.14167.73165.18003,974,7000.9460.0692.082
2019-09-03163.51163.53164.46162.65002,799,5000.9440.0651.999
2019-08-30165164.62165.64164.1003,156,6000.9440.0652.018
2019-08-29161.48163.6164160.94003,919,3000.9440.0622.007
2019-08-28157.17159.55160156.46002,363,4000.9410.0581.927
2019-08-27158.11157.48158.2156.24002,530,2000.940.0561.878
2019-08-26157.87156.91158.03154.91003,094,0000.940.0541.868
2019-08-23161.48156.49162.28155.49004,342,9000.9420.0581.85
2019-08-22164.68162.9164.9161.58001,940,0000.9330.0661.981
2019-08-21165163.79165162.78001,732,2000.9330.071.985
2019-08-20165.61163.47165.85163.39001,726,2000.9340.0711.984
2019-08-19167.21165.86167.33165.5001,647,2000.9330.0742.062
2019-08-16163.81165.03165.56163.22001,748,2000.9340.0762.044
2019-08-15163.32162.27163.89161.10.8202,220,4000.9340.0762.026
2019-08-14165.2163.22165.96163.16002,457,3000.9340.0782.038
2019-08-13164.09167.14169.18163.68003,221,8000.9360.0772.116
2019-08-12164.59163.87166.04163.6001,490,2000.9340.0752.1
2019-08-09166.06165.84166.83164.42001,802,1000.9340.0762.128
2019-08-08163.77166.18166.6163.38002,428,8000.9350.0732.15
2019-08-07162.15162.57163.02160.26003,079,2000.9320.072.141
2019-08-06162.55163.7164.7162.4003,604,8000.9320.0732.177
2019-08-05164.35161.2165.16160.09003,295,4000.9320.0722.106
2019-08-02168.05167.17168.2165.81002,154,7000.9260.0772.215
2019-08-01171.03168.7172.94168.4002,751,6000.9260.0772.236
2019-07-31172.61171.6173.11169.32002,896,9000.9240.0822.281
2019-07-30173.35173.04174.08172.47001,433,5000.9240.0842.233
2019-07-29172.99173.66173.99172.51001,519,8000.9240.0812.254
2019-07-26172.65172.74172.86171.8001,758,9000.9250.082.192
2019-07-25173.68172.9173.79172.15001,759,2000.9260.0842.177
2019-07-24173.38173.09174.43172.93001,751,3000.9240.0712.172
2019-07-23174.33173.99174.71172.6002,081,3000.9250.0712.17
2019-07-22172.16172.71173.62171.57001,764,2000.9250.0712.128
2019-07-19173.17172.13174.13172.06003,037,9000.9250.0732.113
2019-07-18169.75173.01173.01168.85004,128,0000.9250.0712.146
2019-07-17173.7167.78173.78167.68005,475,5000.9230.0612.105
2019-07-16174.13173.91175.01173.43001,989,0000.9180.0722.177
2019-07-15176.47174.14176.47173.66001,668,0000.9180.0712.196
2019-07-12173.88176.25176.3173.88002,197,2000.9170.0752.242
2019-07-11173.96173.67174.16172.37002,426,4000.9160.0692.225
2019-07-10175.24173.59176.06173.5001,865,6000.9190.0732.246
2019-07-09174.13174.64174.88173.72001,595,9000.920.0752.257
2019-07-08175.42174.79175.43173.93001,573,9000.9210.0792.273
2019-07-05176.32175.71176.56173.8001,208,8000.9220.0772.285
2019-07-03175.89177.51177.58175.33001,240,0000.9210.0812.303
2019-07-02176.11175.74176.59175.27001,407,0000.9220.0812.294
2019-07-01175.75175.93176.11174.78001,613,6000.9180.0792.289
2019-06-28173.32173.72174.5173.13003,551,3000.9190.0792.307
2019-06-27173.21172.97173.75172.34001,811,6000.9180.0812.285
2019-06-26173.68172.72173.92172.67001,815,8000.9220.0782.289
2019-06-25174.15173.07174.53172.76001,843,7000.920.0772.292
2019-06-24173.42173.74174.63173.34001,795,6000.9210.0732.312
2019-06-21176173.44176.01172.69003,813,8000.9210.0722.266
2019-06-20175.54175.41176.47174.25004,234,3000.9210.0782.285
2019-06-19174.76174.53175.27173.38002,187,0000.9220.082.285
2019-06-18172.69174.87175.55172.27002,883,7000.9220.0822.302
2019-06-17172.51171.5172.63171.16001,646,4000.920.0792.238
2019-06-14172.08171.95172.64170.24001,627,6000.920.0822.265
2019-06-13172.7172.32172.72171.47001,400,7000.9210.082.275
2019-06-12171172.04172.3170.58001,570,8000.920.0822.275
2019-06-11171.63170.79172.54169.54001,726,7000.920.0832.211
2019-06-10172.62170.42173.1170.34003,015,8000.920.0832.191
2019-06-07170.2171.4172.37170.08002,027,8000.9210.0862.195
2019-06-06168.62169.41169.83168.08002,229,2000.9210.0862.179
2019-06-05168.32168.56168.83167.38002,707,4000.9210.0882.173
2019-06-04167.21167.31167.96166.11002,700,2000.9210.0882.188
2019-06-03163.66165.64166.14163.5002,384,8000.9250.0912.177
2019-05-31162.92163.49164.39162.83001,895,5000.9270.0842.131
2019-05-30163.84164.62164.91163.77001,951,6000.9280.0812.162
2019-05-29162.9163.55164.3161.87002,527,9000.9280.0772.153
2019-05-28166.03164.43166.78164.12003,877,4000.9270.0762.182
2019-05-24166.91165.85167.02165.71002,035,5000.9270.0772.215
2019-05-23166.13165.61166.44164.50.8202,716,3000.9270.0762.225
2019-05-22167.81167.65168.82167.34002,251,5000.9270.0782.284
2019-05-21168.18167.93168.9167.4002,536,4000.9270.0782.298
2019-05-20167.73166.96168.29166.36002,061,7000.9280.0752.313
2019-05-17167.61168.28169.53167.19002,095,0000.9270.0772.303
2019-05-16168.19169.11170.36168.11003,032,8000.9280.0792.345
2019-05-15165.36167.72168.33164.9001,869,4000.9280.0782.322
2019-05-14165.29166.51167.62165.16002,620,7000.9280.0782.245
2019-05-13166.83165.18167.24163.69003,704,8000.9280.0782.169
2019-05-10168.09169.94170.41166.37002,342,3000.9250.0832.256
2019-05-09167.56168.72168.83166.53002,959,6000.9250.0792.29
2019-05-08168.08168.69169.76167.84002,899,6000.9250.0772.286
2019-05-07169.01168.18170.08167.22004,683,9000.9250.0782.28
2019-05-06168.82170.92171.8168.59003,001,7000.9260.0752.382
2019-05-03169.9171.84171.94169.72004,128,6000.9250.0782.367
2019-05-02168.74169.7169.86167.9004,421,6000.9230.0752.338
2019-05-01172.05169.26172.63169.15003,762,2000.9240.0742.338
2019-04-30171.31171.93172.3170.79003,651,7000.9220.0782.368
2019-04-29170.21170.86171.42170.08002,943,1000.9220.0782.367
2019-04-26168.49170.56170.6168.33002,703,3000.9220.0822.366
2019-04-25169.02168.75169.27166.96003,340,3000.9220.0772.328
2019-04-24170.08169.61170.42169.37003,825,2000.9220.0762.312
2019-04-23166.6170.12170.31166.36004,169,4000.9220.0782.312
2019-04-22166.6166.59167.76165.86003,264,7000.9190.072.271
2019-04-18165.88167.4168.19164.26006,376,9000.9190.0732.295
2019-04-17161.71161.29163.03161.06003,416,4000.9190.062.178
2019-04-16160.98161.26161.32160.54003,007,1000.9190.0592.172
2019-04-15161.15160.41161.27160.2002,392,8000.9190.0572.212
2019-04-12160.32160.87161.03159.82002,118,9000.920.062.252
2019-04-11158.61159.32159.47158.11001,756,2000.9190.0592.24
2019-04-10159.22158.4159.22157.65002,381,0000.9190.0572.187
2019-04-09159.6159.27159.94158.97001,932,5000.920.0612.14
2019-04-08159.62160.47160.51158.97001,854,0000.920.0612.209
2019-04-05160.03160.11160.59159.6001,745,0000.920.0612.205
2019-04-04158.69159.49159.77158.22001,967,3000.920.0622.142
2019-04-03160.04158.72160.36158.59003,815,2000.920.062.093
2019-04-02159.74159.46159.96158.29003,332,7000.9210.0642.123
2019-04-01158.43159.88160.18158.19002,393,6000.9210.0652.154
2019-03-29157.63157.36157.92156.43002,704,7000.920.0632.121
2019-03-28156.07156.98157.11155.47002,179,2000.9190.0622.18
2019-03-27155.79155.57156.74154.67002,764,7000.9190.0612.173
2019-03-26155.33155.93156.32155.04002,214,4000.9190.0572.161
2019-03-25154.4154.4155.69154.08002,048,5000.9190.0552.072
2019-03-22156.05154.3156.28154.09002,430,9000.9190.0562.086
2019-03-21154.83156.89157.35154.57001,951,9000.9190.0582.104
2019-03-20155.65154.76156.13154.12002,373,7000.9190.0582.06
2019-03-19156.07155.7156.61155.12002,694,6000.920.0642.082
2019-03-18154.02155.39155.55153.38002,395,9000.920.0632.045
2019-03-15153.63153.82154.48153.51005,287,3000.9190.0612.024
2019-03-14153.82153.73154.1152.85002,657,6000.920.0612.07
2019-03-13152.79153.52153.91152.34002,533,9000.9170.0582.036
2019-03-12152.06151.99152.85151.3001,822,0000.9160.0541.967
2019-03-11149.52151.69151.73149.07002,792,8000.9170.0581.95
2019-03-08149.78150.1150.32148.9002,920,7000.9150.0631.875
2019-03-07152.06150.98152.33150.15003,579,6000.9150.0621.886
2019-03-06152.59152.23153.5152.22003,929,4000.9150.0621.934
2019-03-05152.99152.64153.67152.1003,381,9000.9160.0651.944
2019-03-04155.25152.98155.44152.47004,068,4000.9160.0661.952
2019-03-01153.47154.19154.32153.12003,385,4000.9270.0752.011
2019-02-28152.58152.56153.05151.9002,843,9000.9280.071.946
2019-02-27152.35153.08153.22151.61001,751,4000.9280.0661.958
2019-02-26152.38152.41153.29152.11001,986,3000.9280.0641.96
2019-02-25152.69152.55153.16152.22002,312,5000.9270.0611.961
2019-02-22151.75151.7152.09150.88002,868,5000.9260.061.962
2019-02-21152.03151.11152.24150.590.8202,706,3000.9170.051.943
2019-02-20151.02152.25152.51150.7002,622,4000.9160.0541.978
2019-02-19150.31150.97151.43150.09002,479,6000.9150.0551.97
2019-02-15149.71151.01151.01149.31003,039,4000.9140.0541.921
2019-02-14148.66148.25149.35147.7002,110,7000.9120.0511.852
2019-02-13148.71149.2150.38148.41002,759,7000.9120.0531.873
2019-02-12146.95148.09148.24146.72002,654,9000.9120.0521.855
2019-02-11146.74146.24147.07145.82002,977,7000.9110.0511.818
2019-02-08145.75146.37146.4144.97003,952,1000.9110.0561.863
2019-02-07145.44145.92146.66145.03002,961,7000.9090.0581.842
2019-02-06146.74146.66147.24146.06003,147,2000.9050.0621.926
2019-02-05146.16146.45146.45145.19002,962,7000.9050.0621.976
2019-02-04142.3145.7145.78142.26004,692,8000.9060.0651.953
2019-02-01146.46142.53146.75142.16005,536,5000.9060.0571.917
2019-01-31140.65141.47141.89140.11003,473,6000.9060.0531.805
2019-01-30140.31141.12141.58138.82003,112,8000.9220.0651.78
2019-01-29138.73139.6140.07138.38002,424,5000.9230.0681.813
2019-01-28138.22138.36138.67136.78003,478,3000.9250.0621.758
2019-01-25140.35139.57140.55139.29003,206,3000.9270.0651.791
2019-01-24138.77139.05139.86138.34002,707,2000.9280.0671.842
2019-01-23138.7138.62139.16137.13002,966,3000.9250.0641.783
2019-01-22138.84137.71139.02136.61003,196,5000.9250.0621.717
2019-01-18139.64139.71140.36138.24005,421,6000.9250.0631.778
2019-01-17135.24137.77138.51135.12002,577,4000.9240.0621.755
2019-01-16135.45135.94136.61135.18002,247,3000.9210.0611.708
2019-01-15135.36135.69136.07134.48001,841,9000.9220.0621.706
2019-01-14134.29135.54135.96133.93003,100,6000.9220.0661.72
2019-01-11134.69135.29135.67134.35001,890,4000.9230.0631.731
2019-01-10133.18135.67135.86132.64002,149,7000.9230.0641.694
2019-01-09134.15133.67134.68133.03001,992,9000.9220.061.636
2019-01-08134.01133.05134.82132.3002,636,1000.9260.0561.621
2019-01-07132.32133.33133.95131.14002,944,6000.9270.061.614
2019-01-04130.62132.59133130.06003,583,6000.9280.0631.608
2019-01-03130.11128.11130.98127.12003,184,0000.9250.0631.499
2019-01-02128.23129.84130.1127.55002,756,0000.9290.0591.545
2018-12-31129.58130.13130.17128.5002,199,9000.9290.061.516
2018-12-28130.13128.79131.06128.29002,759,2000.9290.0591.495
2018-12-27125.7129.59129.65124.93003,249,6000.9290.061.508
2018-12-26123.14127.62127.65121.62003,440,2000.9280.0571.462
2018-12-24126.66122.95127.05122.75002,838,8000.9350.0571.371
2018-12-21128.05127.49130.45127.38006,903,7000.930.0651.505
2018-12-20130.73128.7131.61127.42004,518,9000.9350.0611.54
2018-12-19133.51131.25135.68130.16003,868,7000.9280.0681.631
2018-12-18133.9133.14134.7132.35002,637,8000.9290.0671.681
2018-12-17133.78132.35135.11131.57003,133,2000.9420.081.731
2018-12-14135.36134.38136.29134.01002,597,8000.9410.0731.746
2018-12-13137.01136.73138.09135.82002,361,5000.9410.0751.826
2018-12-12136.68136.21138.72136.15004,201,1000.9480.0661.825
2018-12-11137.68134.75138.08134.07004,124,8000.9480.0621.785
2018-12-10136.61135.87137.14133.61003,121,8000.9480.0651.76
2018-12-07138.71136.62141.02136.03003,644,5000.9490.0641.775
2018-12-06138.14139.43139.58135.07005,946,1000.950.0651.821
2018-12-04146.07140.53147140.36004,113,6000.950.0681.895
2018-12-03147.74146.73149.23146.57004,319,3000.9390.0772.02
2018-11-30143.7144.54144.88143.14005,394,0000.9380.0751.933
2018-11-29142.13143.54144.64141.64002,646,9000.9370.0721.897
2018-11-28141.51142.13142.24139.96004,295,3000.9370.0691.865
2018-11-27140.23140.74141.51140003,659,1000.9430.0741.82
2018-11-26141.7141.06142.41139.88004,029,1000.9430.0771.837
2018-11-23140.49141.1141.95139.87001,513,3000.9480.0771.834
2018-11-21142.77141.93143.53141.86002,866,6000.9480.0731.871
2018-11-20143.5141.88144.74141.14003,578,5000.9490.0751.893
2018-11-19146.19145.25147.52144.75002,256,9000.9460.0821.941
2018-11-16145.26146.31146.74144.6003,157,2000.9490.081.949
2018-11-15143.45145.54146.21143.020.8203,029,0000.9490.0791.933
2018-11-14145.6144.5145.88144.19002,827,3000.9510.0821.907
2018-11-13144.91144.65147.69144.14002,472,9000.9520.081.948
2018-11-12147.08145.09147.54144.87002,261,2000.9520.0811.988
2018-11-09147.01147.23147.61145.77002,378,4000.9520.0842.002
2018-11-08146.96147.46148.38146.83002,801,0000.9540.0792.004
2018-11-07146.97147.11148.49145.69002,185,0000.9550.0762.067
2018-11-06144.66145.4146.36144.57003,178,4000.9590.081.984
2018-11-05142.6144.16145.12142.5004,181,6000.9580.081.969
2018-11-02142.62142.49143.53140.75004,860,5000.9580.0781.933
2018-11-01142.45141.48142.55140.55003,792,0000.9590.071.888
2018-10-31141.92141.84143.58141.13004,733,9000.9610.0731.901
2018-10-30138.55140.02140.15137.78004,204,6000.960.0751.86
2018-10-29142.14138.16142.99136.4401.0324,741,3000.9610.0731.792
2018-10-26138.32138.6140.54137.4003,591,7000.9610.0721.804
2018-10-25139.69139.97140.95138.78002,893,1000.9640.0691.825
2018-10-24143137.94143.15137.63004,772,3000.9650.0691.787
2018-10-23141.77142.93144.56139.37005,542,4000.960.0711.912
2018-10-22145.94144.84146.38143.41004,646,7000.9670.0821.969
2018-10-19148.15145.66149.71144.64007,008,9000.9660.0872.038
2018-10-18149.18147.29149.37146.19003,750,2000.9650.0972.073
2018-10-17151.38150152.33149.13003,578,4000.9630.0992.05
2018-10-16149.06151.44151.58148.83002,928,6000.9610.0962.112
2018-10-15147.8148.26149.72147.51003,427,8000.9570.0912.068
2018-10-12147.23148.25149.26146.42004,585,2000.9590.0842.036
2018-10-11148.59145.8150.12145.61005,015,2000.960.0781.966
2018-10-10152.56148.65152.56148.54004,686,7000.960.0792.071
2018-10-09155.88152.75155.88152.61003,787,3000.9640.0782.271
2018-10-08155.67156.47156.6154.88001,927,2000.9640.092.348
2018-10-05156.59155.72157.25155.23002,516,2000.9650.092.292
2018-10-04156.6156.32157.42154.56003,074,9000.9650.092.33
2018-10-03158.2156.96158.27156.49002,370,5000.9660.092.373
2018-10-02157.46157.58158.16157.16002,780,7000.9680.0942.333
2018-10-01157.9157.97159.18157.0801.0112,261,7000.9680.0942.327
2018-09-28155.25156.21156.49155.05002,289,5000.9690.0932.3
2018-09-27155.96155.23156.11154.97001,820,7000.970.0952.261
2018-09-26155.76155.61156.54154.62002,898,2000.9670.0982.25
2018-09-25155.66155.42156154.86002,398,1000.9680.0962.254
2018-09-24156.42155.33156.7155.13002,031,4000.9690.0922.237
2018-09-21156.67157.09157.36156.12003,276,8000.9690.092.275
2018-09-20156.4156.34156.67154.83002,132,2000.970.0852.211
2018-09-19156.08155.65156.48155.54001,538,6000.970.0832.149
2018-09-18155.76155.97156.1154.53002,717,5000.9740.082.158
2018-09-17154.9155.6156.27154.38002,945,4000.9740.082.192
2018-09-14155.41155155.84154.68002,048,2000.9750.0762.192
2018-09-13154.55155.56155.7154.55002,183,6000.9750.0772.24
2018-09-12152.7153.85154.53152.64002,346,5000.9740.0742.216
2018-09-11152.98153.07153.57152.16002,657,0000.9740.0712.191
2018-09-10153.57153.36154.19153.13002,426,8000.9740.0742.192
2018-09-07153.36152.84154.04152.3002,886,9000.9730.0752.243
2018-09-06152.51153.97154.63152.51004,265,0000.9780.082.294


Copyright (c) 2005 - 2019 by LRT Capital Management, LLC