Stockscreener 앱 받기
0.17%
Honeywell International Inc. 주식 (HON) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $215.3 | $212.5 | $2.83 | 1,709,479.0 | +0.11% |
| 2025-05-02 | $214.9 | $212.0 | $2.93 | 4,317,575.0 | +1.61% |
| 2025-05-01 | $211.5 | $209.8 | $1.76 | 3,588,671.0 | +0.11% |
| 2025-04-30 | $211.7 | $205.8 | $5.87 | 5,023,249.0 | -0.47% |
| 2025-04-29 | $212.4 | $206.9 | $5.57 | 8,210,454.0 | +5.40% |
| 2025-04-28 | $201.7 | $198.0 | $3.73 | 5,625,981.0 | +0.75% |
| 2025-04-25 | $200.6 | $197.8 | $2.79 | 3,638,375.0 | -0.79% |
| 2025-04-24 | $201.6 | $196.2 | $5.35 | 3,238,295.0 | +1.74% |
| 2025-04-23 | $201.3 | $196.8 | $4.46 | 4,156,053.0 | -0.53% |
| 2025-04-22 | $199.7 | $195.4 | $4.24 | 4,344,075.0 | +2.13% |
| 2025-04-21 | $195.8 | $192.1 | $3.68 | 4,566,327.0 | -1.21% |
| 2025-04-17 | $198.3 | $195.0 | $3.36 | 3,215,088.0 | +1.72% |
| 2025-04-16 | $198.6 | $192.5 | $6.08 | 4,089,935.0 | -2.78% |
| 2025-04-15 | $202.4 | $198.4 | $3.97 | 2,807,302.0 | -0.72% |
| 2025-04-14 | $201.4 | $198.2 | $3.16 | 4,491,456.0 | +0.86% |
| 2025-04-11 | $199.4 | $191.6 | $7.81 | 4,786,655.0 | +2.67% |
| 2025-04-10 | $199.6 | $188.8 | $10.75 | 5,766,787.0 | -2.87% |
| 2025-04-09 | $199.8 | $179.4 | $20.42 | 8,876,195.0 | +8.88% |
| 2025-04-08 | $191.2 | $180.8 | $10.34 | 6,791,407.0 | -2.45% |
| 2025-04-07 | $196.2 | $183.4 | $12.84 | 8,689,914.0 | -1.85% |
Honeywell International Inc. 주식 (HON) 연도별 가격 이력
이 심층 분석에서는 Honeywell International Inc. 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HON 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Honeywell International Inc. 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Honeywell International Inc. 주식 (HON) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $215.3 | $209.8 | $5.53 | 9,615,725.0 | +1.83% |
| 2025-04 | $216.4 | $179.4 | $37.05 | 109,196,742.0 | -0.59% |
| 2025-03 | $218.5 | $204.7 | $13.74 | 86,296,755.0 | -0.54% |
| 2025-02 | $225.7 | $201.5 | $24.16 | 82,291,422.0 | -4.84% |
| 2025-01 | $229.0 | $214.6 | $14.37 | 65,281,599.0 | -0.96% |
Honeywell International Inc. 주식 (HON) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $238.3 | $223.2 | $15.15 | 71,814,052.0 | -2.72% |
| 2024-11 | $242.8 | $205.8 | $36.99 | 90,275,332.0 | +13.25% |
| 2024-10 | $223.0 | $201.6 | $21.38 | 86,931,449.0 | -0.50% |
| 2024-09 | $210.9 | $197.4 | $13.49 | 42,395,352.0 | -0.58% |
| 2024-08 | $209.0 | $195.6 | $13.39 | 57,610,360.0 | +1.54% |
| 2024-07 | $220.8 | $198.2 | $22.55 | 54,979,863.0 | -4.12% |
| 2024-06 | $218.4 | $201.0 | $17.37 | 55,141,603.0 | +5.61% |
| 2024-05 | $207.3 | $191.9 | $15.37 | 53,520,058.0 | +4.91% |
| 2024-04 | $205.9 | $189.8 | $16.14 | 58,531,802.0 | -6.10% |
| 2024-03 | $206.8 | $195.0 | $11.86 | 57,622,708.0 | +3.28% |
| 2024-02 | $202.6 | $189.7 | $12.97 | 63,994,639.0 | -1.75% |
| 2024-01 | $210.6 | $196.0 | $14.60 | 64,675,936.0 | -3.55% |
Honeywell International Inc. 주식 (HON) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $210.2 | $193.0 | $17.16 | 59,446,407.0 | +7.04% |
| 2023-11 | $196.3 | $181.4 | $14.90 | 51,858,804.0 | +6.91% |
| 2023-10 | $188.3 | $174.9 | $13.41 | 61,488,196.0 | -0.80% |
| 2023-09 | $197.1 | $183.2 | $13.86 | 58,214,208.0 | -1.70% |
| 2023-08 | $195.3 | $184.6 | $10.73 | 56,543,132.0 | -3.19% |
| 2023-07 | $210.9 | $193.4 | $17.45 | 60,827,303.0 | -6.44% |
| 2023-06 | $208.5 | $190.5 | $18.02 | 49,146,164.0 | +8.30% |
| 2023-05 | $202.2 | $190.0 | $12.16 | 49,028,356.0 | -4.12% |
| 2023-04 | $200.8 | $189.0 | $11.80 | 49,117,042.0 | +4.56% |
| 2023-03 | $199.3 | $184.2 | $15.08 | 72,915,544.0 | -0.19% |
| 2023-02 | $208.4 | $189.6 | $18.82 | 64,428,167.0 | -8.15% |
| 2023-01 | $217.2 | $198.8 | $18.41 | 60,450,146.0 | -2.72% |
1.27%
자본화:
|
볼륨(24시간):