Stockscreener 앱 받기
0.47%
Honeywell International Inc. 주식 (HON) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $228.9 | $224.8 | $4.05 | 911,492.0 | -0.52% |
| 2024-11-20 | $228.9 | $225.4 | $3.48 | 3,139,807.0 | -0.67% |
| 2024-11-19 | $228.9 | $226.3 | $2.64 | 3,639,868.0 | -0.28% |
| 2024-11-18 | $230.1 | $228.3 | $1.80 | 3,055,873.0 | -0.06% |
| 2024-11-15 | $231.2 | $228.4 | $2.81 | 3,425,355.0 | -0.73% |
| 2024-11-14 | $234.6 | $230.3 | $4.28 | 3,526,669.0 | -1.03% |
| 2024-11-13 | $236.5 | $232.2 | $4.35 | 5,445,760.0 | -0.36% |
| 2024-11-12 | $242.8 | $229.6 | $13.19 | 10,906,541.0 | +3.85% |
| 2024-11-11 | $225.3 | $219.2 | $6.12 | 6,690,425.0 | +2.62% |
| 2024-11-08 | $219.7 | $216.5 | $3.20 | 5,942,757.0 | +0.91% |
| 2024-11-07 | $218.3 | $215.4 | $2.93 | 5,031,890.0 | +0.51% |
| 2024-11-06 | $216.9 | $209.1 | $7.80 | 5,751,467.0 | +3.65% |
| 2024-11-05 | $211.8 | $206.6 | $5.22 | 6,915,580.0 | +0.60% |
| 2024-11-04 | $208.8 | $206.4 | $2.41 | 3,375,641.0 | -0.79% |
| 2024-11-01 | $209.5 | $205.8 | $3.75 | 4,136,565.0 | +1.71% |
| 2024-10-31 | $206.2 | $203.4 | $2.77 | 4,502,067.0 | +0.72% |
| 2024-10-30 | $206.6 | $203.1 | $3.54 | 4,845,453.0 | -0.86% |
| 2024-10-29 | $207.6 | $203.0 | $4.57 | 5,891,774.0 | -0.06% |
| 2024-10-28 | $208.7 | $204.9 | $3.80 | 5,411,251.0 | -0.91% |
| 2024-10-25 | $210.4 | $206.6 | $3.72 | 4,999,763.0 | -0.53% |
| 2024-10-24 | $216.2 | $208.9 | $7.30 | 8,170,045.0 | -5.10% |
| 2024-10-23 | $222.6 | $219.2 | $3.45 | 5,751,481.0 | -0.90% |
| 2024-10-22 | $222.8 | $219.8 | $3.09 | 3,981,033.0 | +0.38% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $242.8 | $205.8 | $36.99 | 71,895,690.0 | +9.64% |
| 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% |
Honeywell International Inc. 주식 (HON) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $220.6 | $206.2 | $14.39 | 56,547,535.0 | -2.39% |
| 2022-11 | $221.0 | $199.2 | $21.79 | 66,415,850.0 | +7.61% |
| 2022-10 | $205.2 | $169.1 | $36.08 | 66,548,578.0 | +22.19% |
| 2022-09 | $193.7 | $166.6 | $27.04 | 67,506,845.0 | -11.82% |
| 2022-08 | $204.3 | $187.8 | $16.46 | 49,515,939.0 | -1.62% |
| 2022-07 | $193.1 | $167.3 | $25.78 | 44,976,388.0 | +10.73% |
| 2022-06 | $198.0 | $170.2 | $27.81 | 60,953,816.0 | -10.23% |
| 2022-05 | $206.4 | $184.9 | $21.51 | 78,179,546.0 | +0.06% |
| 2022-04 | $202.0 | $185.2 | $16.74 | 59,464,710.0 | -0.55% |
| 2022-03 | $199.4 | $182.0 | $17.37 | 84,808,448.0 | +2.55% |
| 2022-02 | $207.8 | $174.4 | $33.42 | 78,269,207.0 | -7.20% |
| 2022-01 | $221.9 | $196.1 | $25.84 | 67,700,849.0 | -1.93% |
0.65%
자본화:
|
볼륨(24시간):