Stockscreener 앱 받기
0.91%
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 |
|---|---|---|---|---|---|
| 2026-06-16 | $231.4 | $226.9 | $4.53 | 3,987,391.0 | +0.91% |
| 2026-06-15 | $231.3 | $225.1 | $6.30 | 7,967,620.0 | +3.22% |
| 2026-06-12 | $225.5 | $219.2 | $6.36 | 4,603,471.0 | +0.54% |
| 2026-06-11 | $219.5 | $207.2 | $12.33 | 6,513,949.0 | +6.43% |
| 2026-06-10 | $214.9 | $205.5 | $9.35 | 4,519,440.0 | -4.55% |
| 2026-06-09 | $216.2 | $212.1 | $4.08 | 4,421,807.0 | +1.84% |
| 2026-06-08 | $215.8 | $211.4 | $4.37 | 3,737,453.0 | -1.01% |
| 2026-06-05 | $219.0 | $213.0 | $5.99 | 4,889,157.0 | -1.69% |
| 2026-06-04 | $226.8 | $216.8 | $9.99 | 6,698,913.0 | -2.52% |
| 2026-06-03 | $237.5 | $221.4 | $16.10 | 6,151,154.0 | -5.09% |
| 2026-06-02 | $239.0 | $232.1 | $6.94 | 4,676,174.0 | -0.55% |
| 2026-06-01 | $237.3 | $232.7 | $4.56 | 5,014,108.0 | -0.55% |
| 2026-05-29 | $239.9 | $231.8 | $8.10 | 5,484,395.0 | +2.09% |
| 2026-05-28 | $233.5 | $228.3 | $5.17 | 4,437,150.0 | +0.63% |
| 2026-05-27 | $235.2 | $231.5 | $3.75 | 4,477,345.0 | -0.07% |
| 2026-05-26 | $235.9 | $230.6 | $5.29 | 6,583,925.0 | +1.67% |
| 2026-05-22 | $229.0 | $222.6 | $6.44 | 5,070,539.0 | +1.84% |
| 2026-05-21 | $225.3 | $217.2 | $8.06 | 4,729,436.0 | +2.95% |
| 2026-05-20 | $218.3 | $214.8 | $3.55 | 4,025,995.0 | +0.11% |
| 2026-05-19 | $218.2 | $215.2 | $3.03 | 5,104,571.0 | -0.04% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $239.0 | $205.5 | $33.49 | 67,168,028.0 | -3.52% |
| 2026-05 | $239.9 | $208.5 | $31.40 | 84,348,538.0 | +10.98% |
| 2026-04 | $236.8 | $207.8 | $29.00 | 79,742,884.0 | -5.18% |
| 2026-03 | $248.2 | $219.8 | $28.35 | 88,206,922.0 | -7.21% |
| 2026-02 | $246.0 | $225.1 | $20.92 | 73,538,317.0 | +7.06% |
| 2026-01 | $229.6 | $193.3 | $36.24 | 102,296,858.0 | +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 | 74,749,812.0 | +2.17% |
| 2025-11 | $203.0 | $186.8 | $16.28 | 76,047,954.0 | -4.54% |
| 2025-10 | $222.5 | $198.7 | $23.83 | 106,152,365.0 | -4.36% |
| 2025-09 | $218.1 | $204.4 | $13.75 | 98,229,927.0 | -4.10% |
| 2025-08 | $223.1 | $214.2 | $8.88 | 63,005,051.0 | -1.28% |
| 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% |
1.47%
2.68%
자본화:
|
볼륨(24시간):