Stockscreener 앱 받기
0.05%
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 |
|---|---|---|---|---|---|
| 2025-01-17 | $226.9 | $222.3 | $4.58 | 3,211,936.0 | -0.05% |
| 2025-01-16 | $224.5 | $219.9 | $4.61 | 4,466,608.0 | +1.43% |
| 2025-01-15 | $220.5 | $216.2 | $4.34 | 3,987,902.0 | +0.48% |
| 2025-01-14 | $220.5 | $214.6 | $5.91 | 3,954,854.0 | -0.27% |
| 2025-01-13 | $229.0 | $217.4 | $11.55 | 5,213,567.0 | +0.42% |
| 2025-01-10 | $220.0 | $216.3 | $3.72 | 3,493,829.0 | -0.90% |
| 2025-01-08 | $221.4 | $219.2 | $2.18 | 2,655,674.0 | -0.21% |
| 2025-01-07 | $223.1 | $219.9 | $3.17 | 2,933,391.0 | -0.50% |
| 2025-01-06 | $226.9 | $221.4 | $5.56 | 2,902,303.0 | -2.11% |
| 2025-01-03 | $227.4 | $225.9 | $1.56 | 2,464,864.0 | +0.44% |
| 2025-01-02 | $228.0 | $224.7 | $3.34 | 1,968,641.0 | -0.16% |
| 2024-12-31 | $227.5 | $225.6 | $1.94 | 1,749,175.0 | -0.31% |
| 2024-12-30 | $227.4 | $225.4 | $2.03 | 2,243,834.0 | -1.27% |
| 2024-12-27 | $231.6 | $228.8 | $2.76 | 2,849,906.0 | -1.01% |
| 2024-12-26 | $232.0 | $228.4 | $3.59 | 2,996,909.0 | +1.29% |
| 2024-12-24 | $229.3 | $225.7 | $3.63 | 1,737,503.0 | +0.77% |
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 |
|---|---|---|---|---|---|
| 2025-01 | $229.0 | $214.6 | $14.37 | 40,465,505.0 | -1.47% |
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% |
0.62%
7.38%
자본화:
|
볼륨(24시간):