Stockscreener 앱 받기
0.43%
시간 외 거래:
Honeywell International Inc 주식 (HON) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $213.5 | $210.7 | $2.84 | 2,940,459.0 | +0.43% |
| 2026-10-15 | $210.8 | $206.6 | $4.17 | 2,323,221.0 | +1.39% |
| 2026-10-14 | $211.5 | $206.3 | $5.26 | 2,985,106.0 | +0.15% |
| 2026-10-13 | $210.9 | $205.2 | $5.68 | 1,873,606.0 | -1.12% |
| 2026-10-12 | $211.8 | $206.3 | $5.44 | 1,667,387.0 | +0.92% |
| 2026-10-09 | $209.0 | $205.9 | $3.13 | 1,563,280.0 | +0.55% |
| 2026-10-08 | $207.6 | $204.2 | $3.34 | 2,120,406.0 | -0.73% |
| 2026-10-07 | $211.4 | $207.9 | $3.56 | 2,041,222.0 | -2.24% |
| 2026-10-06 | $215.4 | $210.7 | $4.63 | 3,194,797.0 | -0.59% |
| 2026-10-05 | $215.1 | $212.1 | $2.96 | 1,744,790.0 | +0.07% |
| 2026-10-02 | $216.1 | $212.5 | $3.59 | 1,799,289.0 | +0.09% |
| 2026-10-01 | $215.0 | $210.0 | $5.02 | 2,413,343.0 | +1.36% |
| 2026-09-30 | $211.9 | $209.5 | $2.42 | 1,901,266.0 | +0.39% |
| 2026-09-29 | $213.4 | $209.0 | $4.35 | 1,999,057.0 | -0.66% |
| 2026-09-28 | $212.8 | $209.7 | $3.08 | 2,198,681.0 | -0.48% |
| 2026-09-25 | $213.6 | $210.8 | $2.89 | 1,827,433.0 | +0.36% |
| 2026-09-24 | $213.0 | $209.2 | $3.78 | 2,141,516.0 | -0.37% |
| 2026-09-23 | $213.0 | $209.0 | $4.00 | 2,480,844.0 | +0.34% |
| 2026-09-22 | $212.3 | $206.5 | $5.78 | 4,840,754.0 | +2.60% |
| 2026-09-21 | $207.6 | $204.3 | $3.33 | 3,246,374.0 | +0.01% |
| 2026-09-18 | $207.5 | $204.3 | $3.22 | 7,095,386.0 | -0.01% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $216.1 | $204.2 | $11.90 | 26,666,906.0 | +0.22% |
| 2026-09 | $214.0 | $197.0 | $17.02 | 61,997,441.0 | -1.21% |
| 2026-08 | $251.2 | $212.2 | $38.94 | 61,078,500.0 | -12.15% |
| 2026-07 | $252.0 | $218.1 | $33.90 | 79,970,899.0 | +8.55% |
| 2026-06 | $252.0 | $205.5 | $46.48 | 122,175,141.0 | -5.87% |
| 2026-05 | $239.9 | $208.5 | $31.40 | 84,223,636.0 | +10.98% |
| 2026-04 | $236.8 | $207.8 | $29.00 | 79,704,812.0 | -5.18% |
| 2026-03 | $248.2 | $219.8 | $28.35 | 88,206,361.0 | -7.21% |
| 2026-02 | $246.0 | $225.1 | $20.92 | 73,440,746.0 | +7.06% |
| 2026-01 | $229.6 | $193.3 | $36.24 | 102,296,193.0 | +16.62% |
Honeywell International Inc 주식 (HON) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $202.5 | $189.5 | $12.93 | 74,749,740.0 | +2.17% |
| 2025-11 | $203.0 | $186.8 | $16.28 | 76,047,591.0 | -4.54% |
| 2025-10 | $209.7 | $189.1 | $20.61 | 111,981,098.0 | +1.48% |
| 2025-09 | $205.6 | $192.6 | $12.96 | 104,325,795.0 | -4.10% |
| 2025-08 | $210.3 | $201.9 | $8.37 | 67,464,366.0 | -1.28% |
| 2025-07 | $227.8 | $208.5 | $19.32 | 83,118,755.0 | -4.52% |
| 2025-06 | $220.1 | $207.5 | $12.59 | 63,568,312.0 | +2.74% |
| 2025-05 | $214.8 | $197.4 | $17.34 | 89,131,298.0 | +7.68% |
| 2025-04 | $204.0 | $169.0 | $34.92 | 115,541,940.0 | -0.59% |
| 2025-03 | $205.9 | $193.0 | $12.95 | 91,560,562.0 | -0.54% |
| 2025-02 | $212.7 | $190.0 | $22.77 | 87,323,269.0 | -4.84% |
| 2025-01 | $215.8 | $202.3 | $13.54 | 69,245,058.0 | -0.96% |
Honeywell International Inc 주식 (HON) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $224.6 | $210.3 | $14.28 | 76,188,343.0 | -2.72% |
| 2024-11 | $228.8 | $193.9 | $34.86 | 95,598,837.0 | +13.25% |
| 2024-10 | $210.2 | $190.0 | $20.15 | 92,226,062.0 | -0.50% |
| 2024-09 | $198.7 | $186.0 | $12.72 | 44,967,549.0 | -0.58% |
| 2024-08 | $196.9 | $184.3 | $12.62 | 60,970,859.0 | +1.54% |
| 2024-07 | $208.1 | $186.8 | $21.25 | 58,342,216.0 | -4.12% |
| 2024-06 | $205.8 | $189.4 | $16.37 | 58,494,057.0 | +5.61% |
| 2024-05 | $195.4 | $180.9 | $14.49 | 56,784,765.0 | +4.91% |
| 2024-04 | $194.1 | $178.8 | $15.21 | 60,457,187.0 | -6.10% |
| 2024-03 | $194.9 | $183.8 | $11.18 | 61,137,138.0 | +3.28% |
| 2024-02 | $191.0 | $178.8 | $12.22 | 67,876,247.0 | -1.75% |
| 2024-01 | $198.5 | $184.7 | $13.77 | 68,472,773.0 | -3.55% |
0.35%
0.38%
자본화:
|
볼륨(24시간):