Stockscreener 앱 받기
0.31%
Honeywell International Inc. 주식 (HON) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $207.0 | $205.2 | $1.82 | 2,227,796.0 | -0.31% |
| 2024-05-16 | $207.3 | $204.6 | $2.69 | 2,539,972.0 | +0.76% |
| 2024-05-15 | $205.3 | $202.8 | $2.58 | 2,610,457.0 | +0.91% |
| 2024-05-14 | $205.4 | $202.9 | $2.47 | 2,320,553.0 | -0.29% |
| 2024-05-13 | $206.7 | $203.7 | $2.98 | 3,218,974.0 | +0.43% |
| 2024-05-10 | $203.2 | $200.7 | $2.51 | 2,273,192.0 | +1.14% |
| 2024-05-09 | $200.8 | $197.9 | $2.92 | 2,393,195.0 | +1.30% |
| 2024-05-08 | $198.4 | $195.9 | $2.44 | 1,735,083.0 | +0.61% |
| 2024-05-07 | $197.2 | $195.0 | $2.16 | 1,915,713.0 | +0.95% |
| 2024-05-06 | $197.2 | $193.9 | $3.25 | 2,152,416.0 | -0.41% |
| 2024-05-03 | $196.2 | $193.5 | $2.70 | 2,218,857.0 | +1.12% |
| 2024-05-02 | $196.5 | $192.7 | $3.79 | 3,056,138.0 | -0.85% |
| 2024-05-01 | $197.2 | $191.9 | $5.28 | 4,759,057.0 | +1.33% |
| 2024-04-30 | $195.8 | $192.3 | $3.52 | 2,785,950.0 | -0.54% |
| 2024-04-29 | $194.3 | $192.2 | $2.04 | 2,510,030.0 | +0.17% |
| 2024-04-26 | $193.7 | $190.1 | $3.54 | 2,859,353.0 | +0.22% |
| 2024-04-25 | $200.1 | $190.5 | $9.64 | 3,855,517.0 | -0.91% |
| 2024-04-24 | $195.7 | $193.3 | $2.46 | 3,508,252.0 | -0.70% |
| 2024-04-23 | $197.6 | $195.7 | $1.94 | 2,528,128.0 | +0.30% |
| 2024-04-22 | $196.3 | $194.1 | $2.16 | 2,210,967.0 | +0.68% |
| 2024-04-19 | $194.5 | $191.6 | $2.90 | 3,380,399.0 | +1.66% |
| 2024-04-18 | $192.3 | $190.0 | $2.30 | 2,038,921.0 | +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 |
|---|---|---|---|---|---|
| 2024-05 | $207.3 | $191.9 | $15.37 | 35,649,199.0 | +6.87% |
| 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% |
0.57%
2.96%
자본화:
|
볼륨(24시간):