Stockscreener 앱 받기
218.16
0.15%
-0.32
시장 영업 전:
220.50
2.34
+1.07%
L 3 Harris Technologies Inc 주식 (LHX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-17 | $219.4 | $217.0 | $2.34 | 760,921.0 | -0.15% |
| 2025-01-16 | $218.5 | $213.6 | $4.95 | 1,035,291.0 | +2.03% |
| 2025-01-15 | $216.1 | $213.1 | $3.03 | 953,928.0 | -0.35% |
| 2025-01-14 | $216.0 | $213.2 | $2.74 | 928,430.0 | +0.45% |
| 2025-01-13 | $214.4 | $207.7 | $6.67 | 1,103,962.0 | +2.71% |
| 2025-01-10 | $208.8 | $205.2 | $3.60 | 1,718,206.0 | +0.55% |
| 2025-01-08 | $207.4 | $203.8 | $3.59 | 1,391,880.0 | +2.04% |
| 2025-01-07 | $206.6 | $202.8 | $3.84 | 1,378,736.0 | -0.63% |
| 2025-01-06 | $209.3 | $203.4 | $5.91 | 1,348,010.0 | -2.60% |
| 2025-01-03 | $210.2 | $207.0 | $3.15 | 863,960.0 | +1.15% |
| 2025-01-02 | $210.8 | $207.2 | $3.60 | 937,739.0 | -1.39% |
| 2024-12-31 | $210.8 | $208.4 | $2.41 | 825,479.0 | +0.64% |
| 2024-12-30 | $211.2 | $208.4 | $2.87 | 758,739.0 | -1.62% |
| 2024-12-27 | $214.2 | $210.7 | $3.52 | 642,656.0 | -0.57% |
| 2024-12-26 | $214.2 | $212.2 | $2.00 | 707,289.0 | +0.13% |
| 2024-12-24 | $213.4 | $211.7 | $1.77 | 322,644.0 | +0.14% |
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 |
|---|---|---|---|---|---|
| 2025-01 | $219.4 | $202.8 | $16.61 | 13,181,984.0 | +3.75% |
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% |
1.37%
0.80%
자본화:
|
볼륨(24시간):