Stockscreener 앱 받기
301.18
0.34%
-1.02
시간 외 거래:
301.01
-0.17
-0.06%
L 3 Harris Technologies Inc 주식 (LHX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-07 | $305.0 | $299.1 | $5.89 | 1,464,454.0 | -0.34% |
| 2026-05-06 | $304.4 | $299.0 | $5.37 | 2,282,085.0 | -0.15% |
| 2026-05-05 | $311.2 | $300.1 | $11.17 | 2,078,475.0 | -1.93% |
| 2026-05-04 | $315.6 | $308.2 | $7.41 | 1,442,091.0 | -1.52% |
| 2026-05-01 | $322.6 | $312.5 | $10.14 | 1,419,671.0 | -2.24% |
| 2026-04-30 | $325.5 | $313.0 | $12.47 | 2,605,734.0 | -0.26% |
| 2026-04-29 | $326.8 | $319.6 | $7.15 | 1,581,783.0 | -1.07% |
| 2026-04-28 | $326.1 | $321.9 | $4.27 | 1,516,087.0 | +1.38% |
| 2026-04-27 | $324.7 | $318.3 | $6.40 | 1,256,277.0 | +0.93% |
| 2026-04-24 | $328.8 | $314.8 | $14.07 | 2,279,938.0 | -3.85% |
| 2026-04-23 | $334.8 | $325.9 | $8.90 | 2,102,371.0 | -0.43% |
| 2026-04-22 | $344.2 | $329.9 | $14.32 | 2,156,561.0 | -2.54% |
| 2026-04-21 | $347.4 | $336.5 | $10.88 | 1,580,986.0 | -2.37% |
| 2026-04-20 | $353.6 | $347.5 | $6.14 | 837,683.0 | -0.51% |
| 2026-04-17 | $356.5 | $349.1 | $7.32 | 1,218,251.0 | -0.87% |
| 2026-04-16 | $358.9 | $351.7 | $7.22 | 1,013,810.0 | -0.71% |
| 2026-04-15 | $358.4 | $353.7 | $4.69 | 941,954.0 | +0.10% |
| 2026-04-14 | $359.6 | $352.1 | $7.58 | 935,122.0 | -0.67% |
| 2026-04-13 | $360.1 | $354.5 | $5.64 | 1,080,552.0 | +1.23% |
| 2026-04-10 | $357.7 | $344.9 | $12.76 | 1,243,650.0 | -1.22% |
| 2026-04-09 | $364.3 | $357.9 | $6.39 | 1,028,222.0 | -1.11% |
| 2026-04-08 | $362.5 | $351.9 | $10.54 | 1,384,004.0 | +2.25% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $322.6 | $299.0 | $23.63 | 10,151,230.0 | -6.04% |
| 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% |
7.17%
0.70%
자본화:
|
볼륨(24시간):