Stockscreener 앱 받기
288.59
0.18%
-0.51
시장 영업 전:
286.74
-1.85
-0.64%
L 3 Harris Technologies Inc 주식 (LHX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $289.9 | $285.9 | $3.95 | 1,005,350.0 | -0.18% |
| 2025-10-31 | $294.7 | $287.9 | $6.81 | 2,123,192.0 | -2.30% |
| 2025-10-30 | $305.2 | $282.4 | $22.77 | 2,545,994.0 | +3.15% |
| 2025-10-29 | $289.6 | $285.4 | $4.12 | 1,021,528.0 | -0.18% |
| 2025-10-28 | $291.9 | $287.1 | $4.87 | 970,547.0 | -1.29% |
| 2025-10-27 | $294.9 | $290.3 | $4.63 | 1,056,357.0 | -0.70% |
| 2025-10-24 | $296.3 | $292.6 | $3.73 | 803,802.0 | -0.03% |
| 2025-10-23 | $294.2 | $290.1 | $4.05 | 643,806.0 | +1.49% |
| 2025-10-22 | $293.5 | $288.7 | $4.78 | 1,098,873.0 | -1.14% |
| 2025-10-21 | $293.8 | $288.6 | $5.27 | 953,530.0 | +0.60% |
| 2025-10-20 | $291.6 | $286.0 | $5.67 | 722,499.0 | +2.36% |
| 2025-10-17 | $285.1 | $282.3 | $2.83 | 886,806.0 | -0.15% |
| 2025-10-16 | $291.0 | $284.1 | $6.89 | 1,192,090.0 | -1.87% |
| 2025-10-15 | $302.0 | $283.6 | $18.35 | 1,419,715.0 | -3.42% |
| 2025-10-14 | $300.6 | $292.5 | $8.12 | 820,970.0 | +2.24% |
| 2025-10-13 | $294.4 | $290.7 | $3.74 | 693,039.0 | +0.37% |
| 2025-10-10 | $299.5 | $292.1 | $7.35 | 1,258,591.0 | -1.97% |
| 2025-10-09 | $308.1 | $296.9 | $11.19 | 1,607,516.0 | -2.79% |
| 2025-10-08 | $306.8 | $301.9 | $4.88 | 1,086,741.0 | +1.77% |
| 2025-10-07 | $304.1 | $298.8 | $5.30 | 866,551.0 | -0.52% |
L 3 Harris Technologies Inc 주식 (LHX) 연도별 가격 이력
이 심층 분석에서는 L 3 Harris Technologies Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LHX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 L 3 Harris Technologies Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
L 3 Harris Technologies Inc 주식 (LHX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $289.9 | $285.9 | $3.95 | 2,010,700.0 | -0.18% |
| 2025-10 | $308.1 | $282.3 | $25.85 | 25,750,962.0 | -5.34% |
| 2025-09 | $305.9 | $268.6 | $37.34 | 21,848,075.0 | +10.01% |
| 2025-08 | $280.5 | $267.2 | $13.27 | 23,397,700.0 | +1.02% |
| 2025-07 | $280.0 | $249.0 | $31.02 | 27,528,174.0 | +9.56% |
| 2025-06 | $257.8 | $237.6 | $20.23 | 27,871,620.0 | +2.66% |
| 2025-05 | $249.1 | $214.1 | $35.03 | 37,480,096.0 | +11.05% |
| 2025-04 | $224.2 | $195.7 | $28.47 | 36,459,782.0 | +5.12% |
| 2025-03 | $227.4 | $204.8 | $22.57 | 24,296,497.0 | +1.55% |
| 2025-02 | $214.1 | $193.1 | $21.01 | 26,617,577.0 | -2.78% |
| 2025-01 | $224.3 | $202.8 | $21.54 | 24,275,713.0 | +0.82% |
L 3 Harris Technologies Inc 주식 (LHX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $246.2 | $208.4 | $37.90 | 20,052,898.0 | -15.15% |
| 2024-11 | $265.7 | $239.4 | $26.33 | 16,031,984.0 | -0.49% |
| 2024-10 | $258.9 | $235.7 | $23.15 | 15,577,066.0 | +4.04% |
| 2024-09 | $238.5 | $222.0 | $16.47 | 13,183,333.0 | +0.51% |
| 2024-08 | $236.9 | $224.3 | $12.59 | 14,044,973.0 | +4.31% |
| 2024-07 | $245.6 | $221.8 | $23.84 | 19,446,093.0 | +1.03% |
| 2024-06 | $228.1 | $215.4 | $12.76 | 14,150,939.0 | -0.11% |
| 2024-05 | $225.9 | $209.9 | $16.00 | 16,434,360.0 | +5.04% |
| 2024-04 | $217.6 | $200.2 | $17.42 | 24,539,383.0 | +0.45% |
| 2024-03 | $218.3 | $209.0 | $9.33 | 22,200,965.0 | +0.68% |
| 2024-02 | $216.2 | $203.5 | $12.65 | 20,125,076.0 | +1.55% |
| 2024-01 | $213.1 | $201.0 | $12.09 | 26,624,201.0 | -1.04% |
L 3 Harris Technologies Inc 주식 (LHX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $212.0 | $190.2 | $21.82 | 28,864,820.0 | +10.38% |
| 2023-11 | $191.0 | $177.6 | $13.41 | 23,413,026.0 | +6.35% |
| 2023-10 | $181.6 | $160.2 | $21.33 | 33,823,671.0 | +3.04% |
| 2023-09 | $178.4 | $167.1 | $11.29 | 24,356,174.0 | -2.23% |
| 2023-08 | $190.1 | $176.1 | $13.93 | 22,846,267.0 | -6.02% |
| 2023-07 | $204.2 | $185.5 | $18.69 | 21,989,750.0 | -3.21% |
| 2023-06 | $197.9 | $174.8 | $23.18 | 20,097,939.0 | +11.28% |
| 2023-05 | $197.4 | $174.6 | $22.88 | 24,635,771.0 | -9.85% |
| 2023-04 | $206.4 | $193.9 | $12.44 | 16,927,882.0 | -0.56% |
| 2023-03 | $216.5 | $189.9 | $26.63 | 26,680,881.0 | -7.08% |
| 2023-02 | $219.3 | $208.1 | $11.21 | 20,985,681.0 | -1.69% |
| 2023-01 | $214.8 | $189.7 | $25.09 | 33,660,906.0 | +3.17% |
1.11%
0.38%
자본화:
|
볼륨(24시간):