Stockscreener 앱 받기
9.69
0.10%
-0.010
Haleon Plc Adr 주식 (HLN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $9.77 | $9.60 | $0.17 | 5,792,256.0 | -0.10% |
| 2024-12-19 | $9.73 | $9.62 | $0.11 | 7,198,142.0 | -0.10% |
| 2024-12-18 | $9.91 | $9.70 | $0.21 | 6,173,917.0 | -2.02% |
| 2024-12-17 | $9.95 | $9.87 | $0.08 | 10,237,658.0 | +1.95% |
| 2024-12-16 | $9.85 | $9.70 | $0.15 | 8,407,164.0 | -0.41% |
| 2024-12-13 | $9.84 | $9.71 | $0.125 | 10,881,442.0 | +0.31% |
| 2024-12-12 | $9.84 | $9.72 | $0.12 | 10,505,125.0 | -0.41% |
| 2024-12-11 | $9.86 | $9.72 | $0.14 | 10,616,027.0 | +1.03% |
| 2024-12-10 | $9.71 | $9.60 | $0.1069 | 6,426,766.0 | +0.31% |
| 2024-12-09 | $9.70 | $9.54 | $0.165 | 8,606,303.0 | -0.31% |
| 2024-12-06 | $9.75 | $9.66 | $0.09 | 5,588,586.0 | -0.62% |
| 2024-12-05 | $9.77 | $9.71 | $0.06 | 5,924,258.0 | +0.41% |
| 2024-12-04 | $9.76 | $9.68 | $0.08 | 6,054,592.0 | -0.21% |
| 2024-12-03 | $9.75 | $9.68 | $0.07 | 7,365,128.0 | +0.41% |
| 2024-12-02 | $9.68 | $9.55 | $0.125 | 4,830,887.0 | +0.10% |
| 2024-11-29 | $9.67 | $9.60 | $0.075 | 2,989,765.0 | -0.62% |
| 2024-11-27 | $9.78 | $9.68 | $0.10 | 5,910,660.0 | +1.36% |
| 2024-11-26 | $9.61 | $9.51 | $0.10 | 4,854,336.0 | +0.10% |
| 2024-11-25 | $9.65 | $9.55 | $0.10 | 7,631,530.0 | -0.73% |
| 2024-11-22 | $9.73 | $9.63 | $0.10 | 7,484,030.0 | +1.05% |
Haleon Plc Adr 주식 (HLN) 연도별 가격 이력
이 심층 분석에서는 Haleon Plc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HLN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Haleon Plc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Haleon Plc Adr 주식 (HLN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $9.95 | $9.54 | $0.415 | 120,400,507.0 | +0.31% |
| 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% |
Haleon Plc Adr 주식 (HLN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Haleon Plc Adr 주식 (HLN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $8.12 | $6.96 | $1.16 | 199,079,115.0 | +16.11% |
| 2022-11 | $6.99 | $6.00 | $0.99 | 130,913,253.0 | +12.58% |
| 2022-10 | $6.42 | $5.92 | $0.50 | 147,384,317.0 | +0.49% |
| 2022-09 | $6.27 | $5.59 | $0.68 | 146,416,638.0 | +1.84% |
| 2022-08 | $7.51 | $5.91 | $1.60 | 200,434,881.0 | +0.00% |
0.69%
자본화:
|
볼륨(24시간):