Stockscreener 앱 받기
268.93
1.73%
4.51
L 3 Harris Technologies Inc 주식 (LHX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-23 | $270.1 | $263.7 | $6.47 | 23,124.0 | +1.74% |
| 2025-07-22 | $265.0 | $260.2 | $4.74 | 1,599,578.0 | +0.51% |
| 2025-07-21 | $266.1 | $262.5 | $3.60 | 942,650.0 | -0.63% |
| 2025-07-18 | $267.6 | $263.2 | $4.41 | 1,441,598.0 | -0.28% |
| 2025-07-17 | $266.8 | $263.5 | $3.31 | 1,469,368.0 | +0.70% |
| 2025-07-16 | $264.1 | $260.8 | $3.34 | 1,109,738.0 | +0.95% |
| 2025-07-15 | $262.6 | $260.1 | $2.57 | 1,012,911.0 | -0.43% |
| 2025-07-14 | $262.8 | $257.4 | $5.49 | 962,742.0 | +1.06% |
| 2025-07-11 | $261.1 | $258.1 | $3.06 | 942,361.0 | -0.21% |
| 2025-07-10 | $260.9 | $256.5 | $4.36 | 1,157,348.0 | +0.41% |
| 2025-07-09 | $259.4 | $256.0 | $3.44 | 934,292.0 | +0.76% |
| 2025-07-08 | $257.6 | $254.1 | $3.49 | 1,233,436.0 | +0.26% |
| 2025-07-07 | $258.0 | $250.0 | $7.99 | 1,261,095.0 | +0.27% |
| 2025-07-03 | $256.6 | $253.8 | $2.80 | 575,400.0 | +0.86% |
| 2025-07-02 | $253.7 | $249.1 | $4.60 | 883,846.0 | +0.55% |
| 2025-07-01 | $252.9 | $249.0 | $3.91 | 957,328.0 | +0.53% |
| 2025-06-30 | $251.3 | $247.0 | $4.28 | 1,109,533.0 | +1.56% |
| 2025-06-27 | $248.1 | $245.1 | $2.98 | 2,126,950.0 | +0.07% |
| 2025-06-26 | $249.6 | $246.1 | $3.50 | 1,955,471.0 | -0.43% |
| 2025-06-25 | $248.6 | $245.5 | $3.08 | 963,537.0 | +0.49% |
| 2025-06-24 | $249.8 | $243.8 | $5.91 | 1,187,786.0 | -1.78% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $270.1 | $249.0 | $21.14 | 16,506,815.0 | +7.25% |
| 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% |
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% |
1.52%
1.10%
자본화:
|
볼륨(24시간):