Stockscreener 앱 받기
8.91
1.22%
-0.11
시간 외 거래:
8.91
Haleon Plc Adr 주식 (HLN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-14 | $9.06 | $8.90 | $0.155 | 6,574,690.0 | -1.22% |
| 2026-05-13 | $9.09 | $8.98 | $0.105 | 7,932,158.0 | -0.88% |
| 2026-05-12 | $9.16 | $9.04 | $0.12 | 9,584,388.0 | +1.34% |
| 2026-05-11 | $9.13 | $8.95 | $0.1799 | 12,118,683.0 | -1.43% |
| 2026-05-08 | $9.18 | $9.07 | $0.11 | 20,071,681.0 | -2.04% |
| 2026-05-07 | $9.36 | $9.05 | $0.31 | 25,381,426.0 | +0.76% |
| 2026-05-06 | $9.28 | $9.16 | $0.12 | 9,921,228.0 | +0.65% |
| 2026-05-05 | $9.24 | $9.09 | $0.15 | 7,903,743.0 | -0.76% |
| 2026-05-04 | $9.37 | $9.23 | $0.14 | 6,044,814.0 | -1.49% |
| 2026-05-01 | $9.44 | $9.31 | $0.13 | 7,478,621.0 | +1.52% |
| 2026-04-30 | $9.37 | $9.23 | $0.14 | 8,797,556.0 | -0.65% |
| 2026-04-29 | $9.33 | $9.07 | $0.262 | 11,873,093.0 | -1.80% |
| 2026-04-28 | $9.55 | $9.46 | $0.09 | 7,080,755.0 | -0.21% |
| 2026-04-27 | $9.61 | $9.49 | $0.115 | 4,625,902.0 | -0.94% |
| 2026-04-24 | $9.66 | $9.57 | $0.085 | 5,499,427.0 | +0.52% |
| 2026-04-23 | $9.55 | $9.43 | $0.12 | 6,969,606.0 | +1.82% |
| 2026-04-22 | $9.47 | $9.35 | $0.125 | 6,458,477.0 | -1.78% |
| 2026-04-21 | $9.68 | $9.52 | $0.16 | 7,456,766.0 | -1.55% |
| 2026-04-20 | $9.74 | $9.66 | $0.075 | 4,786,159.0 | -0.72% |
| 2026-04-17 | $9.83 | $9.73 | $0.10 | 6,684,932.0 | +1.67% |
| 2026-04-16 | $9.70 | $9.56 | $0.135 | 5,057,908.0 | -0.72% |
| 2026-04-15 | $9.72 | $9.61 | $0.11 | 17,258,800.0 | -0.41% |
| 2026-04-14 | $9.79 | $9.70 | $0.095 | 4,552,889.0 | -1.32% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $9.44 | $8.90 | $0.535 | 119,586,122.0 | -3.57% |
| 2026-04 | $10.06 | $9.07 | $0.992 | 143,299,802.0 | -7.69% |
| 2026-03 | $10.98 | $9.64 | $1.34 | 198,387,209.0 | -9.58% |
| 2026-02 | $11.28 | $10.23 | $1.05 | 171,797,341.0 | +5.73% |
| 2026-01 | $10.57 | $9.71 | $0.86 | 162,614,117.0 | +3.56% |
Haleon Plc Adr 주식 (HLN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $10.16 | $9.30 | $0.86 | 207,232,297.0 | +3.07% |
| 2025-11 | $9.97 | $9.25 | $0.72 | 171,051,102.0 | +5.50% |
| 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% |
2.59%
1.53%
자본화:
|
볼륨(24시간):