Stockscreener 앱 받기
244.27
1.11%
-2.73
시간 외 거래:
244.45
0.18
+0.07%
L 3 Harris Technologies Inc 주식 (LHX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $247.6 | $243.8 | $3.72 | 701,862.0 | -1.11% |
| 2024-11-15 | $250.3 | $245.5 | $4.79 | 1,798,254.0 | -0.47% |
| 2024-11-14 | $261.8 | $247.3 | $14.50 | 1,271,727.0 | -5.16% |
| 2024-11-13 | $265.6 | $261.2 | $4.43 | 588,100.0 | -0.03% |
| 2024-11-12 | $265.6 | $261.0 | $4.65 | 893,815.0 | -0.95% |
| 2024-11-11 | $265.7 | $262.3 | $3.43 | 684,900.0 | +1.39% |
| 2024-11-08 | $261.7 | $255.6 | $6.19 | 836,903.0 | +2.27% |
| 2024-11-07 | $257.3 | $254.1 | $3.22 | 627,695.0 | -0.64% |
| 2024-11-06 | $260.0 | $253.5 | $6.49 | 857,078.0 | +2.19% |
| 2024-11-05 | $251.2 | $247.1 | $4.14 | 576,834.0 | +1.57% |
| 2024-11-04 | $248.6 | $244.9 | $3.75 | 779,265.0 | -0.17% |
| 2024-11-01 | $251.7 | $247.3 | $4.44 | 816,478.0 | +0.00% |
| 2024-10-31 | $249.3 | $244.9 | $4.32 | 1,221,264.0 | +0.84% |
| 2024-10-30 | $247.1 | $244.7 | $2.33 | 677,659.0 | +0.14% |
| 2024-10-29 | $249.9 | $245.1 | $4.88 | 666,492.0 | -1.19% |
| 2024-10-28 | $253.4 | $248.0 | $5.49 | 1,005,459.0 | -1.89% |
| 2024-10-25 | $258.9 | $252.0 | $6.89 | 1,572,684.0 | +3.54% |
| 2024-10-24 | $246.5 | $243.4 | $3.09 | 822,047.0 | -0.67% |
| 2024-10-23 | $247.8 | $244.7 | $3.09 | 438,426.0 | +0.36% |
| 2024-10-22 | $247.8 | $242.7 | $5.11 | 521,455.0 | -1.30% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $265.7 | $243.8 | $21.91 | 11,134,773.0 | -1.29% |
| 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% |
L 3 Harris Technologies Inc 주식 (LHX) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $230.7 | $202.3 | $28.42 | 24,202,785.0 | -8.31% |
| 2022-11 | $249.1 | $215.0 | $34.09 | 27,283,410.0 | -7.87% |
| 2022-10 | $255.1 | $210.0 | $45.09 | 26,863,195.0 | +18.59% |
| 2022-09 | $237.3 | $206.9 | $30.43 | 20,074,882.0 | -8.92% |
| 2022-08 | $248.5 | $227.7 | $20.85 | 21,194,635.0 | -4.91% |
| 2022-07 | $244.6 | $218.6 | $26.06 | 18,786,844.0 | -0.72% |
| 2022-06 | $247.3 | $217.8 | $29.56 | 17,507,934.0 | +0.33% |
| 2022-05 | $244.4 | $227.4 | $16.98 | 22,825,454.0 | +3.72% |
| 2022-04 | $264.7 | $231.4 | $33.29 | 20,368,285.0 | -6.52% |
| 2022-03 | $279.7 | $240.1 | $39.63 | 39,045,868.0 | -1.52% |
| 2022-02 | $252.3 | $206.0 | $46.31 | 29,186,732.0 | +20.56% |
| 2022-01 | $232.1 | $207.8 | $24.34 | 36,955,818.0 | -1.85% |
0.11%
0.14%
자본화:
|
볼륨(24시간):