Stockscreener 앱 받기
282.50
1.46%
4.12
L 3 Harris Technologies Inc 주식 (LHX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-18 | $284.0 | $280.0 | $4.01 | 905,018.0 | +1.49% |
| 2026-08-17 | $285.9 | $277.8 | $8.18 | 2,977,153.0 | -4.61% |
| 2026-08-14 | $293.0 | $288.8 | $4.21 | 1,011,917.0 | +1.16% |
| 2026-08-13 | $291.8 | $286.3 | $5.50 | 1,101,559.0 | -0.78% |
| 2026-08-12 | $290.8 | $282.0 | $8.78 | 1,839,767.0 | +1.65% |
| 2026-08-11 | $290.8 | $285.7 | $5.15 | 1,070,136.0 | -1.28% |
| 2026-08-10 | $294.1 | $288.2 | $5.92 | 1,120,102.0 | +1.06% |
| 2026-08-07 | $289.2 | $284.1 | $5.04 | 1,081,039.0 | -0.99% |
| 2026-08-06 | $291.4 | $286.9 | $4.51 | 1,017,861.0 | +1.19% |
| 2026-08-05 | $290.5 | $284.4 | $6.10 | 1,278,967.0 | +0.29% |
| 2026-08-04 | $286.4 | $276.8 | $9.60 | 1,633,756.0 | +2.68% |
| 2026-08-03 | $281.5 | $274.7 | $6.79 | 3,374,107.0 | +0.27% |
| 2026-07-31 | $279.5 | $270.2 | $9.36 | 1,624,934.0 | +1.92% |
| 2026-07-30 | $282.0 | $262.7 | $19.32 | 4,207,921.0 | -8.61% |
| 2026-07-29 | $308.3 | $295.0 | $13.33 | 1,266,688.0 | -2.51% |
| 2026-07-28 | $308.9 | $302.5 | $6.36 | 1,627,871.0 | +0.57% |
| 2026-07-27 | $306.3 | $301.0 | $5.31 | 1,196,348.0 | +1.09% |
| 2026-07-24 | $306.4 | $299.2 | $7.17 | 1,015,323.0 | +0.18% |
| 2026-07-23 | $303.9 | $289.5 | $14.44 | 2,028,897.0 | +5.09% |
| 2026-07-22 | $285.9 | $279.5 | $6.37 | 1,166,497.0 | +2.68% |
| 2026-07-21 | $281.2 | $270.3 | $10.89 | 1,741,785.0 | -1.01% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $294.1 | $274.7 | $19.43 | 18,411,382.0 | +1.95% |
| 2026-07 | $308.9 | $262.7 | $46.21 | 30,403,880.0 | -4.64% |
| 2026-06 | $318.5 | $282.4 | $36.11 | 30,272,556.0 | -7.80% |
| 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% |
0.06%
0.26%
자본화:
|
볼륨(24시간):