기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Honeywell International Inc | HON | 나스닥 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
194.77 | 193.54 | 196.24 | 195.81 | 193.64 |
HON Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 190.30 | 197.18 | 190.11 | 193.95 | 3,453,040 | 4.71 | 2.48% |
1개월 | 195.90 | 199.52 | 189.75 | 194.52 | 2,968,085 | -0.889 | -0.45% |
3개월 | 193.00 | 206.82 | 189.75 | 197.40 | 2,881,549 | 2.01 | 1.04% |
6개월 | 188.14 | 210.605 | 183.20 | 197.97 | 2,943,774 | 6.87 | 3.65% |
1년 | 199.85 | 210.87 | 174.88 | 195.61 | 2,795,904 | -4.84 | -2.42% |
3년 | 228.06 | 236.86 | 166.63 | 200.14 | 2,910,598 | -33.05 | -14.49% |
5년 | 228.06 | 236.86 | 166.63 | 200.14 | 2,910,598 | -33.05 | -14.49% |
HON 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
04 5월(5) 2024 | 195.81 | 2.17 | 1.12% | 194.77 | 196.24 | 193.54 | 2,251,348 |
03 5월(5) 2024 | 193.64 | -1.66 | -0.85% | 196.38 | 196.48 | 192.685 | 3,417,741 |
02 5월(5) 2024 | 195.30 | 2.57 | 1.33% | 192.35 | 197.18 | 191.97 | 5,084,573 |
01 5월(5) 2024 | 192.73 | -1.04 | -0.54% | 193.99 | 195.84 | 192.32 | 3,127,950 |
30 4월(4) 2024 | 193.77 | 0.32 | 0.17% | 193.26 | 194.26 | 192.22 | 2,593,577 |
27 4월(4) 2024 | 193.45 | 0.43 | 0.22% | 190.30 | 193.65 | 190.11 | 3,041,357 |
26 4월(4) 2024 | 193.02 | -1.77 | -0.91% | 199.46 | 200.135 | 190.49 | 3,894,259 |
25 4월(4) 2024 | 194.79 | -1.37 | -0.70% | 193.56 | 195.72 | 193.95 | 3,576,813 |
24 4월(4) 2024 | 196.16 | 0.58 | 0.30% | 196.03 | 197.61 | 195.57 | 2,556,923 |
23 4월(4) 2024 | 195.58 | 1.32 | 0.68% | 194.28 | 196.30 | 194.14 | 2,367,173 |
20 4월(4) 2024 | 194.26 | 3.18 | 1.66% | 192.61 | 194.53 | 191.63 | 3,569,884 |
19 4월(4) 2024 | 191.08 | 0.72 | 0.38% | 191.00 | 192.295 | 189.99 | 2,143,187 |
18 4월(4) 2024 | 190.36 | -0.36 | -0.19% | 192.41 | 192.52 | 189.75 | 2,424,284 |
17 4월(4) 2024 | 190.72 | -3.32 | -1.71% | 193.14 | 193.69 | 190.53 | 2,801,356 |
16 4월(4) 2024 | 194.04 | -2.12 | -1.08% | 198.11 | 198.49 | 193.18 | 3,178,972 |
13 4월(4) 2024 | 196.16 | -0.71 | -0.36% | 195.91 | 196.45 | 194.61 | 3,498,562 |
12 4월(4) 2024 | 196.87 | 1.22 | 0.62% | 196.01 | 197.195 | 194.265 | 3,026,021 |
11 4월(4) 2024 | 195.65 | -2.76 | -1.39% | 195.57 | 196.45 | 194.40 | 2,906,191 |
10 4월(4) 2024 | 198.41 | 0.65 | 0.33% | 198.35 | 199.52 | 196.02 | 2,041,951 |
09 4월(4) 2024 | 197.76 | 0.61 | 0.31% | 197.59 | 199.1908 | 197.33 | 2,384,684 |
06 4월(4) 2024 | 197.15 | 1.10 | 0.56% | 195.90 | 198.40 | 195.1528 | 2,212,790 |
05 4월(4) 2024 | 196.05 | -1.92 | -0.97% | 200.68 | 200.68 | 195.52 | 3,414,746 |