9.88
price up icon0.30%   0.03
after-market アフターアワーズ: 9.89 0.010 +0.10%
loading

Haleon Plc Adr (HLN) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-07-25 $9.88 $9.78 $0.10 9,877,411.0 +0.30%
2025-07-24 $9.97 $9.82 $0.1497 15,610,819.0 +1.03%
2025-07-23 $9.76 $9.73 $0.03 4,056,102.0 +1.04%
2025-07-22 $9.65 $9.52 $0.13 12,340,569.0 +1.26%
2025-07-21 $9.60 $9.50 $0.095 14,138,114.0 -0.73%
2025-07-18 $9.71 $9.55 $0.155 9,270,421.0 +0.10%
2025-07-17 $9.67 $9.54 $0.13 15,760,891.0 -1.03%
2025-07-16 $9.77 $9.67 $0.095 11,236,584.0 -0.41%
2025-07-15 $9.87 $9.72 $0.145 9,168,941.0 -1.72%
2025-07-14 $9.98 $9.88 $0.10 14,283,934.0 -0.60%
2025-07-11 $10.03 $9.93 $0.10 10,109,222.0 -1.48%
2025-07-10 $10.15 $10.07 $0.08 11,164,705.0 +0.60%
2025-07-09 $10.14 $10.01 $0.13 8,423,449.0 +0.00%
2025-07-08 $10.14 $10.02 $0.12 12,782,005.0 -0.99%
2025-07-07 $10.25 $10.13 $0.12 13,825,013.0 -0.98%
2025-07-03 $10.29 $10.21 $0.08 8,422,996.0 -0.10%
2025-07-02 $10.28 $10.19 $0.09 16,392,856.0 -0.87%
2025-07-01 $10.43 $10.31 $0.12 18,664,392.0 -0.19%
2025-06-30 $10.43 $10.33 $0.10 16,495,955.0 -0.10%
2025-06-27 $10.45 $10.34 $0.1099 11,342,078.0 -0.38%
2025-06-26 $10.51 $10.37 $0.1399 12,690,130.0 -0.76%
2025-06-25 $10.55 $10.40 $0.15 16,203,555.0 +0.10%

Haleon Plc Adr (HLN) 株の年ごとの株価履歴

この詳細な分析では、Haleon Plc Adr株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はHLN株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Haleon Plc Adr株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2025年のHaleon Plc Adr (HLN) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-07 $10.43 $9.50 $0.93 225,405,835.0 -4.73%
2025-06 $11.42 $10.33 $1.09 285,724,111.0 -8.63%
2025-05 $11.40 $10.29 $1.11 403,419,290.0 +11.82%
2025-04 $10.57 $9.18 $1.39 319,878,674.0 -1.36%
2025-03 $10.72 $9.93 $0.79 202,931,301.0 +1.08%
2025-02 $10.26 $9.35 $0.91 164,285,427.0 +7.50%
2025-01 $9.62 $8.86 $0.76 236,952,659.0 -0.73%

2024年のHaleon Plc Adr (HLN) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $9.95 $9.43 $0.52 136,136,111.0 -1.55%
2024-11 $9.86 $9.10 $0.76 129,751,918.0 -0.31%
2024-10 $10.74 $9.59 $1.15 158,013,217.0 -8.41%
2024-09 $10.80 $10.12 $0.68 88,190,644.0 +3.93%
2024-08 $10.23 $9.25 $0.98 87,417,526.0 +11.26%
2024-07 $9.28 $8.24 $1.04 90,506,013.0 +10.77%
2024-06 $8.68 $8.26 $0.415 70,637,940.0 -2.13%
2024-05 $8.62 $8.12 $0.50 153,814,892.0 -1.06%
2024-04 $8.63 $7.99 $0.645 106,407,354.0 +0.47%
2024-03 $8.69 $7.89 $0.795 180,271,789.0 -0.82%
2024-02 $8.66 $7.97 $0.69 69,386,334.0 +4.39%
2024-01 $8.71 $8.01 $0.70 88,536,739.0 -0.36%

2023年のHaleon Plc Adr (HLN) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $8.60 $7.98 $0.62 97,012,278.0 -3.86%
2023-11 $8.68 $7.70 $0.98 90,339,568.0 +5.81%
2023-10 $8.57 $7.77 $0.80 148,098,736.0 -2.88%
2023-09 $8.40 $7.83 $0.57 97,988,427.0 +1.34%
2023-08 $8.76 $8.16 $0.60 79,728,403.0 -6.70%
2023-07 $8.96 $7.94 $1.02 90,874,318.0 +5.13%
2023-06 $8.46 $8.09 $0.37 52,105,808.0 +4.23%
2023-05 $8.98 $7.98 $1.00 74,427,980.0 -9.36%
2023-04 $9.05 $8.10 $0.947 84,151,513.0 +8.97%
2023-03 $8.39 $7.49 $0.905 151,565,424.0 +3.30%
2023-02 $8.28 $7.84 $0.436 78,211,210.0 -2.72%
2023-01 $8.18 $7.52 $0.66 76,259,321.0 +1.25%
drug_manufacturers_specialty_generic TAK
$14.48
price down icon 1.23%
drug_manufacturers_specialty_generic ZTS
$152.12
price down icon 0.46%
$16.54
price up icon 1.29%
$304.50
price down icon 0.62%
$132.14
price up icon 0.38%
大文字化:     |  ボリューム (24 時間):