Stockscreener 앱 받기
0.59%
시장 영업 전:
Honeywell International Inc. 주식 (HON) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-27 | $222.7 | $220.7 | $2.03 | 2,108,741.0 | -0.59% |
| 2025-08-26 | $222.8 | $219.8 | $2.97 | 4,056,835.0 | +0.91% |
| 2025-08-25 | $222.4 | $220.5 | $1.92 | 1,830,592.0 | -1.02% |
| 2025-08-22 | $223.1 | $218.7 | $4.40 | 3,126,916.0 | +2.49% |
| 2025-08-21 | $217.8 | $215.0 | $2.77 | 2,685,249.0 | +0.19% |
| 2025-08-20 | $219.5 | $216.2 | $3.29 | 4,060,035.0 | +0.12% |
| 2025-08-19 | $218.2 | $215.5 | $2.70 | 2,276,634.0 | +0.16% |
| 2025-08-18 | $217.4 | $215.9 | $1.49 | 4,112,597.0 | -0.17% |
| 2025-08-15 | $218.0 | $215.8 | $2.24 | 2,738,830.0 | -0.66% |
| 2025-08-14 | $219.1 | $217.3 | $1.81 | 2,966,631.0 | -0.70% |
| 2025-08-13 | $219.9 | $217.2 | $2.73 | 3,627,087.0 | +1.26% |
| 2025-08-12 | $217.3 | $215.6 | $1.73 | 4,340,632.0 | +0.26% |
| 2025-08-11 | $216.6 | $214.2 | $2.39 | 2,409,371.0 | +0.06% |
| 2025-08-08 | $217.7 | $216.0 | $1.70 | 2,673,320.0 | -0.12% |
| 2025-08-07 | $220.5 | $215.6 | $4.90 | 2,885,035.0 | -1.21% |
| 2025-08-06 | $221.9 | $219.0 | $2.90 | 2,790,182.0 | -0.83% |
| 2025-08-05 | $221.4 | $219.5 | $1.86 | 2,310,726.0 | +0.12% |
| 2025-08-04 | $220.8 | $217.8 | $3.01 | 3,451,419.0 | +1.41% |
| 2025-08-01 | $221.6 | $217.2 | $4.47 | 3,964,129.0 | -2.09% |
| 2025-07-31 | $223.7 | $221.3 | $2.43 | 3,051,785.0 | +0.09% |
| 2025-07-30 | $224.4 | $221.2 | $3.17 | 4,733,067.0 | +0.20% |
| 2025-07-29 | $226.0 | $221.2 | $4.76 | 3,644,954.0 | -1.49% |
Honeywell International Inc. 주식 (HON) 연도별 가격 이력
이 심층 분석에서는 Honeywell International Inc. 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HON 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Honeywell International Inc. 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Honeywell International Inc. 주식 (HON) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $223.1 | $214.2 | $8.88 | 60,523,702.0 | -0.49% |
| 2025-07 | $241.7 | $221.2 | $20.50 | 78,340,785.0 | -4.52% |
| 2025-06 | $233.6 | $220.2 | $13.36 | 59,913,674.0 | +2.74% |
| 2025-05 | $227.9 | $209.5 | $18.40 | 84,008,341.0 | +7.68% |
| 2025-04 | $216.4 | $179.4 | $37.05 | 109,196,742.0 | -0.59% |
| 2025-03 | $218.5 | $204.7 | $13.74 | 86,296,755.0 | -0.54% |
| 2025-02 | $225.7 | $201.5 | $24.16 | 82,291,422.0 | -4.84% |
| 2025-01 | $229.0 | $214.6 | $14.37 | 65,281,599.0 | -0.96% |
Honeywell International Inc. 주식 (HON) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $238.3 | $223.2 | $15.15 | 71,814,052.0 | -2.72% |
| 2024-11 | $242.8 | $205.8 | $36.99 | 90,275,332.0 | +13.25% |
| 2024-10 | $223.0 | $201.6 | $21.38 | 86,931,449.0 | -0.50% |
| 2024-09 | $210.9 | $197.4 | $13.49 | 42,395,352.0 | -0.58% |
| 2024-08 | $209.0 | $195.6 | $13.39 | 57,610,360.0 | +1.54% |
| 2024-07 | $220.8 | $198.2 | $22.55 | 54,979,863.0 | -4.12% |
| 2024-06 | $218.4 | $201.0 | $17.37 | 55,141,603.0 | +5.61% |
| 2024-05 | $207.3 | $191.9 | $15.37 | 53,520,058.0 | +4.91% |
| 2024-04 | $205.9 | $189.8 | $16.14 | 58,531,802.0 | -6.10% |
| 2024-03 | $206.8 | $195.0 | $11.86 | 57,622,708.0 | +3.28% |
| 2024-02 | $202.6 | $189.7 | $12.97 | 63,994,639.0 | -1.75% |
| 2024-01 | $210.6 | $196.0 | $14.60 | 64,675,936.0 | -3.55% |
Honeywell International Inc. 주식 (HON) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $210.2 | $193.0 | $17.16 | 59,446,407.0 | +7.04% |
| 2023-11 | $196.3 | $181.4 | $14.90 | 51,858,804.0 | +6.91% |
| 2023-10 | $188.3 | $174.9 | $13.41 | 61,488,196.0 | -0.80% |
| 2023-09 | $197.1 | $183.2 | $13.86 | 58,214,208.0 | -1.70% |
| 2023-08 | $195.3 | $184.6 | $10.73 | 56,543,132.0 | -3.19% |
| 2023-07 | $210.9 | $193.4 | $17.45 | 60,827,303.0 | -6.44% |
| 2023-06 | $208.5 | $190.5 | $18.02 | 49,146,164.0 | +8.30% |
| 2023-05 | $202.2 | $190.0 | $12.16 | 49,028,356.0 | -4.12% |
| 2023-04 | $200.8 | $189.0 | $11.80 | 49,117,042.0 | +4.56% |
| 2023-03 | $199.3 | $184.2 | $15.08 | 72,915,544.0 | -0.19% |
| 2023-02 | $208.4 | $189.6 | $18.82 | 64,428,167.0 | -8.15% |
| 2023-01 | $217.2 | $198.8 | $18.41 | 60,450,146.0 | -2.72% |
0.80%
자본화:
|
볼륨(24시간):