Stockscreener 앱 받기
9.38
1.19%
0.11
시간 외 거래:
9.28
-0.10
-1.07%
Haleon Plc Adr 주식 (HLN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $9.50 | $9.34 | $0.1554 | 14,947,480.0 | +1.19% |
| 2025-10-31 | $9.31 | $9.19 | $0.125 | 9,969,827.0 | +0.98% |
| 2025-10-30 | $9.22 | $9.01 | $0.2079 | 12,647,552.0 | +1.44% |
| 2025-10-29 | $9.16 | $9.02 | $0.14 | 8,525,599.0 | -0.77% |
| 2025-10-28 | $9.17 | $9.06 | $0.1099 | 8,229,109.0 | -0.87% |
| 2025-10-27 | $9.29 | $9.18 | $0.11 | 10,182,202.0 | -0.54% |
| 2025-10-24 | $9.35 | $9.24 | $0.11 | 8,984,076.0 | -1.28% |
| 2025-10-23 | $9.43 | $9.32 | $0.1065 | 5,335,498.0 | -0.85% |
| 2025-10-22 | $9.50 | $9.33 | $0.1699 | 7,006,118.0 | +1.29% |
| 2025-10-21 | $9.40 | $9.30 | $0.10 | 6,546,186.0 | -0.85% |
| 2025-10-20 | $9.45 | $9.36 | $0.089 | 5,181,117.0 | -0.74% |
| 2025-10-17 | $9.49 | $9.34 | $0.15 | 8,589,622.0 | +3.04% |
| 2025-10-16 | $9.32 | $9.16 | $0.1645 | 15,181,267.0 | +0.11% |
| 2025-10-15 | $9.22 | $9.10 | $0.12 | 11,217,534.0 | +0.22% |
| 2025-10-14 | $9.20 | $9.11 | $0.09 | 8,264,074.0 | +0.99% |
| 2025-10-13 | $9.10 | $9.03 | $0.075 | 9,280,692.0 | +0.89% |
| 2025-10-10 | $9.04 | $8.95 | $0.09 | 7,282,519.0 | -0.22% |
| 2025-10-09 | $9.05 | $8.96 | $0.09 | 9,338,515.0 | -0.22% |
| 2025-10-08 | $9.12 | $9.01 | $0.102 | 16,010,896.0 | +2.49% |
| 2025-10-07 | $8.89 | $8.78 | $0.11 | 8,685,412.0 | +0.34% |
| 2025-10-06 | $8.85 | $8.76 | $0.09 | 8,352,459.0 | -1.79% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $9.50 | $9.34 | $0.1554 | 29,894,960.0 | +1.19% |
| 2025-10 | $9.50 | $8.76 | $0.7399 | 210,154,986.0 | +3.34% |
| 2025-09 | $9.96 | $8.71 | $1.24 | 195,757,407.0 | -8.47% |
| 2025-08 | $9.94 | $9.23 | $0.71 | 181,729,898.0 | +3.92% |
| 2025-07 | $10.43 | $9.40 | $1.03 | 263,194,068.0 | -9.06% |
| 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% |
Haleon Plc Adr 주식 (HLN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
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% |
0.15%
0.20%
자본화:
|
볼륨(24시간):