Stockscreener 앱 받기
1.21%
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 |
|---|---|---|---|---|---|
| 2026-04-16 | $233.6 | $229.0 | $4.62 | 2,923,270.0 | -1.21% |
| 2026-04-15 | $232.9 | $228.9 | $3.99 | 3,513,144.0 | -0.45% |
| 2026-04-14 | $234.5 | $231.7 | $2.82 | 3,154,458.0 | -0.17% |
| 2026-04-13 | $234.9 | $231.8 | $3.09 | 2,655,791.0 | -0.60% |
| 2026-04-10 | $236.8 | $234.1 | $2.76 | 1,906,486.0 | -0.43% |
| 2026-04-09 | $236.4 | $228.7 | $7.63 | 3,190,697.0 | +1.54% |
| 2026-04-08 | $232.5 | $228.3 | $4.18 | 3,804,369.0 | +3.86% |
| 2026-04-07 | $226.8 | $221.4 | $5.37 | 3,575,140.0 | -1.91% |
| 2026-04-06 | $228.8 | $226.4 | $2.43 | 3,138,945.0 | -0.54% |
| 2026-04-02 | $230.5 | $225.1 | $5.38 | 2,985,580.0 | +0.55% |
| 2026-04-01 | $229.7 | $226.6 | $3.08 | 3,836,712.0 | +0.96% |
| 2026-03-31 | $226.7 | $222.1 | $4.56 | 3,056,704.0 | +1.14% |
| 2026-03-30 | $226.3 | $222.6 | $3.74 | 3,217,254.0 | +0.16% |
| 2026-03-27 | $226.2 | $222.7 | $3.53 | 3,315,504.0 | -0.91% |
| 2026-03-26 | $228.7 | $224.4 | $4.22 | 4,310,449.0 | -0.27% |
| 2026-03-25 | $227.6 | $222.6 | $4.97 | 4,573,210.0 | +1.90% |
| 2026-03-24 | $224.7 | $220.6 | $4.07 | 3,324,912.0 | -0.65% |
| 2026-03-23 | $226.5 | $222.9 | $3.59 | 3,656,315.0 | +0.68% |
| 2026-03-20 | $229.5 | $219.8 | $9.67 | 8,090,404.0 | -3.29% |
| 2026-03-19 | $230.6 | $227.0 | $3.61 | 3,025,989.0 | -0.39% |
| 2026-03-18 | $233.1 | $228.6 | $4.51 | 3,253,358.0 | -0.65% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $236.8 | $221.4 | $15.39 | 37,607,862.0 | +1.48% |
| 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% |
1.06%
0.95%
자본화:
|
볼륨(24시간):