Stockscreener 앱 받기
199.02
0.91%
1.79
L 3 Harris Technologies Inc 주식 (LHX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $200.2 | $196.7 | $3.47 | 1,600,736.0 | +0.91% |
| 2025-02-20 | $197.8 | $193.1 | $4.66 | 1,463,734.0 | +1.33% |
| 2025-02-19 | $200.0 | $194.2 | $5.79 | 1,471,879.0 | -0.54% |
| 2025-02-18 | $200.0 | $194.8 | $5.23 | 1,620,780.0 | -0.97% |
| 2025-02-14 | $201.2 | $196.7 | $4.50 | 1,529,234.0 | -1.19% |
| 2025-02-13 | $204.5 | $198.4 | $6.09 | 2,117,578.0 | -0.30% |
| 2025-02-12 | $205.0 | $199.6 | $5.42 | 1,665,718.0 | -2.97% |
| 2025-02-11 | $209.3 | $206.2 | $3.09 | 1,461,311.0 | -0.81% |
| 2025-02-10 | $209.9 | $205.3 | $4.61 | 1,161,537.0 | +1.12% |
| 2025-02-07 | $208.9 | $205.3 | $3.63 | 1,059,752.0 | -0.26% |
| 2025-02-06 | $209.3 | $203.8 | $5.49 | 1,780,050.0 | -1.11% |
| 2025-02-05 | $212.5 | $208.8 | $3.68 | 897,847.0 | -0.83% |
| 2025-02-04 | $213.8 | $210.6 | $3.12 | 1,048,542.0 | -0.97% |
| 2025-02-03 | $214.1 | $208.9 | $5.19 | 1,388,947.0 | +0.36% |
| 2025-01-31 | $213.5 | $209.1 | $4.37 | 1,249,768.0 | -0.02% |
| 2025-01-30 | $213.3 | $206.0 | $7.23 | 1,898,453.0 | +0.05% |
| 2025-01-29 | $215.9 | $211.4 | $4.50 | 1,512,211.0 | -0.63% |
| 2025-01-28 | $223.8 | $212.8 | $10.99 | 1,522,266.0 | -4.04% |
| 2025-01-27 | $224.0 | $219.8 | $4.18 | 1,209,290.0 | +1.66% |
| 2025-01-24 | $220.2 | $218.1 | $2.11 | 833,199.0 | -0.52% |
| 2025-01-23 | $222.8 | $217.4 | $5.46 | 1,254,319.0 | -0.12% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $214.1 | $193.1 | $21.01 | 21,868,381.0 | -6.13% |
| 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% |
5.28%
2.25%
자본화:
|
볼륨(24시간):