Stockscreener 앱 받기
1.93%
시간 외 거래:
Honeywell International Inc. 주식 (HON) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-17 | $232.8 | $228.3 | $4.49 | 2,596,995.0 | -1.93% |
| 2026-08-14 | $234.8 | $232.4 | $2.41 | 1,942,523.0 | -0.01% |
| 2026-08-13 | $236.3 | $232.5 | $3.85 | 2,433,565.0 | -0.57% |
| 2026-08-12 | $235.7 | $228.6 | $7.11 | 3,136,064.0 | +2.27% |
| 2026-08-11 | $244.8 | $229.7 | $15.11 | 5,413,344.0 | -5.27% |
| 2026-08-10 | $246.2 | $241.9 | $4.37 | 2,242,142.0 | -1.33% |
| 2026-08-07 | $246.7 | $239.5 | $7.25 | 2,822,275.0 | +2.27% |
| 2026-08-06 | $250.0 | $239.9 | $10.07 | 4,247,754.0 | -2.97% |
| 2026-08-05 | $251.2 | $246.7 | $4.42 | 2,216,116.0 | -0.27% |
| 2026-08-04 | $250.3 | $245.0 | $5.26 | 3,481,334.0 | +0.82% |
| 2026-08-03 | $249.6 | $242.2 | $7.44 | 3,141,100.0 | +1.53% |
| 2026-07-31 | $246.0 | $238.0 | $7.98 | 1,833,603.0 | +0.47% |
| 2026-07-30 | $242.4 | $237.4 | $5.06 | 2,831,150.0 | +0.33% |
| 2026-07-29 | $246.2 | $240.3 | $5.92 | 2,771,385.0 | -2.40% |
| 2026-07-28 | $252.0 | $246.1 | $5.91 | 2,935,793.0 | +0.53% |
| 2026-07-27 | $248.0 | $242.5 | $5.48 | 3,489,710.0 | +1.07% |
| 2026-07-24 | $247.8 | $239.1 | $8.63 | 3,169,718.0 | -1.27% |
| 2026-07-23 | $250.3 | $237.7 | $12.58 | 6,303,767.0 | +5.70% |
| 2026-07-22 | $238.1 | $231.3 | $6.79 | 3,796,363.0 | +1.36% |
| 2026-07-21 | $232.8 | $225.5 | $7.33 | 2,404,959.0 | +1.63% |
| 2026-07-20 | $227.8 | $223.6 | $4.19 | 3,031,281.0 | +0.52% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $251.2 | $228.3 | $22.88 | 36,270,207.0 | -5.60% |
| 2026-07 | $252.0 | $218.1 | $33.90 | 78,517,865.0 | +8.55% |
| 2026-06 | $478.0 | $219.3 | $258.7 | 67,940,630.5 | -52.93% |
| 2026-05 | $479.9 | $417.1 | $62.80 | 42,174,269.0 | +10.98% |
| 2026-04 | $473.7 | $415.7 | $58.00 | 39,871,442.0 | -5.18% |
| 2026-03 | $496.4 | $439.7 | $56.70 | 44,103,461.0 | -7.21% |
| 2026-02 | $492.0 | $450.2 | $41.84 | 36,769,158.5 | +7.06% |
| 2026-01 | $459.2 | $386.7 | $72.48 | 51,148,429.0 | +16.62% |
Honeywell International Inc. 주식 (HON) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $404.9 | $379.1 | $25.86 | 37,374,906.0 | +2.17% |
| 2025-11 | $406.1 | $373.5 | $32.55 | 38,023,977.0 | -4.54% |
| 2025-10 | $445.0 | $397.3 | $47.66 | 53,076,182.5 | -4.36% |
| 2025-09 | $436.2 | $408.7 | $27.50 | 49,114,963.5 | -4.10% |
| 2025-08 | $446.2 | $428.4 | $17.76 | 31,502,525.5 | -1.28% |
| 2025-07 | $483.4 | $442.4 | $41.00 | 39,170,392.5 | -4.52% |
| 2025-06 | $467.1 | $440.4 | $26.72 | 29,956,837.0 | +2.74% |
| 2025-05 | $455.8 | $419.0 | $36.81 | 42,004,170.5 | +7.68% |
| 2025-04 | $432.8 | $358.7 | $74.10 | 54,598,371.0 | -0.59% |
| 2025-03 | $436.9 | $409.5 | $27.49 | 43,148,377.5 | -0.54% |
| 2025-02 | $451.4 | $403.1 | $48.32 | 41,145,711.0 | -4.84% |
| 2025-01 | $457.9 | $429.2 | $28.74 | 32,640,799.5 | -0.96% |
Honeywell International Inc. 주식 (HON) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $476.6 | $446.3 | $30.30 | 35,907,026.0 | -2.72% |
| 2024-11 | $485.5 | $411.6 | $73.98 | 45,137,666.0 | +13.25% |
| 2024-10 | $446.0 | $403.2 | $42.76 | 43,465,724.5 | -0.50% |
| 2024-09 | $421.7 | $394.7 | $26.98 | 21,197,676.0 | -0.58% |
| 2024-08 | $417.9 | $391.1 | $26.78 | 28,805,180.0 | +1.54% |
| 2024-07 | $441.6 | $396.5 | $45.10 | 27,489,931.5 | -4.12% |
| 2024-06 | $436.7 | $402.0 | $34.74 | 27,570,801.5 | +5.61% |
| 2024-05 | $414.5 | $383.8 | $30.74 | 26,760,029.0 | +4.91% |
| 2024-04 | $411.8 | $379.5 | $32.28 | 29,265,901.0 | -6.10% |
| 2024-03 | $413.6 | $389.9 | $23.72 | 28,811,354.0 | +3.28% |
| 2024-02 | $405.2 | $379.3 | $25.93 | 31,997,319.5 | -1.75% |
| 2024-01 | $421.2 | $392.0 | $29.21 | 32,337,968.0 | -3.55% |
2.41%
8.41%
자본화:
|
볼륨(24시간):