Stockscreener 앱 받기
313.17
0.88%
2.72
시간 외 거래:
313.17
L 3 Harris Technologies Inc 주식 (LHX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-17 | $318.5 | $308.5 | $9.98 | 1,510,713.0 | +0.88% |
| 2026-06-16 | $311.1 | $302.7 | $8.40 | 1,372,036.0 | +2.06% |
| 2026-06-15 | $308.6 | $300.4 | $8.21 | 1,405,287.0 | -1.18% |
| 2026-06-12 | $313.3 | $306.0 | $7.30 | 878,237.0 | -1.40% |
| 2026-06-11 | $315.7 | $303.8 | $11.90 | 1,148,596.0 | +3.03% |
| 2026-06-10 | $310.0 | $302.9 | $7.12 | 793,078.0 | -1.68% |
| 2026-06-09 | $308.2 | $302.2 | $5.96 | 955,909.0 | +2.01% |
| 2026-06-08 | $308.7 | $299.4 | $9.32 | 931,850.0 | -1.86% |
| 2026-06-05 | $311.5 | $306.4 | $5.01 | 716,511.0 | -0.63% |
| 2026-06-04 | $310.0 | $306.3 | $3.65 | 886,901.0 | +2.09% |
| 2026-06-03 | $309.0 | $301.5 | $7.54 | 931,990.0 | -1.52% |
| 2026-06-02 | $310.5 | $307.2 | $3.32 | 731,194.0 | -0.47% |
| 2026-06-01 | $313.0 | $307.5 | $5.49 | 1,060,365.0 | -1.77% |
| 2026-05-29 | $315.3 | $308.7 | $6.55 | 1,757,980.0 | +0.13% |
| 2026-05-28 | $315.4 | $310.4 | $5.00 | 1,678,788.0 | +1.85% |
| 2026-05-27 | $312.7 | $308.1 | $4.59 | 964,681.0 | -1.41% |
| 2026-05-26 | $314.5 | $309.2 | $5.29 | 912,069.0 | +0.48% |
| 2026-05-22 | $312.3 | $306.3 | $5.93 | 824,138.0 | +1.84% |
| 2026-05-21 | $309.3 | $305.0 | $4.25 | 882,859.0 | -0.91% |
| 2026-05-20 | $311.1 | $303.6 | $7.52 | 1,524,406.0 | +0.32% |
| 2026-05-19 | $311.9 | $304.9 | $6.93 | 1,202,453.0 | -0.97% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06 | $318.5 | $299.4 | $19.13 | 14,833,380.0 | -0.64% |
| 2026-05 | $322.6 | $296.7 | $25.98 | 26,400,514.0 | -1.68% |
| 2026-04 | $364.3 | $313.0 | $51.26 | 28,832,873.0 | -7.13% |
| 2026-03 | $379.2 | $337.0 | $42.21 | 32,705,269.0 | -5.32% |
| 2026-02 | $365.7 | $329.3 | $36.45 | 23,823,510.0 | +6.33% |
| 2026-01 | $369.6 | $291.0 | $78.58 | 38,164,500.0 | +16.79% |
L 3 Harris Technologies Inc 주식 (LHX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $299.8 | $272.1 | $27.69 | 20,418,935.0 | +6.02% |
| 2025-11 | $302.9 | $273.0 | $29.90 | 22,176,406.0 | -3.60% |
| 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% |
3.20%
0.19%
자본화:
|
볼륨(24시간):