Stockscreener 앱 받기
1.63%
Honeywell International Inc. 주식 (HON) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $205.5 | $200.7 | $4.76 | 5,081,516.0 | -1.63% |
| 2025-10-09 | $210.0 | $203.5 | $6.52 | 3,751,856.0 | -2.68% |
| 2025-10-08 | $209.9 | $207.9 | $1.98 | 2,811,378.0 | +0.42% |
| 2025-10-07 | $209.7 | $207.8 | $1.87 | 3,872,150.0 | -0.01% |
| 2025-10-06 | $210.5 | $207.8 | $2.71 | 5,155,811.0 | -0.02% |
| 2025-10-03 | $212.0 | $208.4 | $3.61 | 4,325,037.0 | -0.93% |
| 2025-10-02 | $213.0 | $210.1 | $2.93 | 4,305,834.0 | +0.39% |
| 2025-10-01 | $212.8 | $210.0 | $2.80 | 3,883,162.0 | -0.15% |
| 2025-09-30 | $211.1 | $208.4 | $2.66 | 4,181,422.0 | +0.58% |
| 2025-09-29 | $210.2 | $204.4 | $5.79 | 5,597,296.0 | +0.52% |
| 2025-09-26 | $209.0 | $207.3 | $1.70 | 3,558,516.0 | +0.24% |
| 2025-09-25 | $209.4 | $207.3 | $2.08 | 4,067,418.0 | -0.43% |
| 2025-09-24 | $210.3 | $208.2 | $2.06 | 6,058,907.0 | -0.34% |
| 2025-09-23 | $211.0 | $208.8 | $2.21 | 6,232,000.0 | +0.15% |
| 2025-09-22 | $210.5 | $207.3 | $3.21 | 4,803,933.0 | -0.18% |
| 2025-09-19 | $211.1 | $207.4 | $3.68 | 11,004,018.0 | -0.39% |
| 2025-09-18 | $213.4 | $210.1 | $3.35 | 4,451,269.0 | -0.70% |
| 2025-09-17 | $213.7 | $210.2 | $3.40 | 5,404,729.0 | +0.35% |
| 2025-09-16 | $213.3 | $210.6 | $2.72 | 3,338,914.0 | -0.37% |
| 2025-09-15 | $212.9 | $210.7 | $2.24 | 3,790,553.0 | +0.13% |
| 2025-09-12 | $214.6 | $210.9 | $3.64 | 3,167,036.0 | -1.79% |
| 2025-09-11 | $216.2 | $211.5 | $4.69 | 5,372,056.0 | +1.71% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $213.0 | $200.7 | $12.30 | 38,268,260.0 | -4.56% |
| 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% |
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% |
1.75%
자본화:
|
볼륨(24시간):