Stockscreener 앱 받기
9.68
2.54%
0.24
Haleon Plc Adr 주식 (HLN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-14 | $9.71 | $9.49 | $0.2146 | 13,841,852.0 | +2.54% |
| 2026-10-13 | $9.59 | $9.42 | $0.17 | 13,519,881.0 | -0.63% |
| 2026-10-12 | $9.51 | $9.33 | $0.18 | 19,371,464.0 | +1.93% |
| 2026-10-09 | $9.32 | $9.23 | $0.085 | 11,304,660.0 | +0.65% |
| 2026-10-08 | $9.26 | $9.08 | $0.18 | 20,284,033.0 | +2.66% |
| 2026-10-07 | $9.15 | $9.01 | $0.145 | 18,243,583.0 | +1.69% |
| 2026-10-06 | $8.96 | $8.82 | $0.13 | 12,837,563.0 | +0.57% |
| 2026-10-05 | $8.88 | $8.79 | $0.09 | 11,866,756.0 | +0.23% |
| 2026-10-02 | $8.81 | $8.71 | $0.10 | 22,385,301.0 | +0.92% |
| 2026-10-01 | $8.94 | $8.67 | $0.27 | 27,481,517.0 | -3.11% |
| 2026-09-30 | $9.14 | $8.99 | $0.15 | 17,749,500.0 | -0.77% |
| 2026-09-29 | $9.07 | $8.96 | $0.11 | 20,160,282.0 | -1.09% |
| 2026-09-28 | $9.19 | $9.11 | $0.08 | 15,714,475.0 | -0.97% |
| 2026-09-25 | $9.26 | $9.11 | $0.1478 | 22,366,229.0 | +0.43% |
| 2026-09-24 | $9.35 | $9.20 | $0.1485 | 16,840,557.0 | +1.21% |
| 2026-09-23 | $9.31 | $9.11 | $0.20 | 21,338,640.0 | -1.51% |
| 2026-09-22 | $9.39 | $9.23 | $0.158 | 29,491,418.0 | -1.18% |
| 2026-09-21 | $9.38 | $9.23 | $0.15 | 40,721,336.0 | +0.86% |
| 2026-09-18 | $9.32 | $9.20 | $0.125 | 45,166,445.0 | -0.85% |
| 2026-09-17 | $9.41 | $9.14 | $0.275 | 39,649,875.0 | +1.63% |
| 2026-09-16 | $9.31 | $9.20 | $0.11 | 9,313,801.0 | -0.32% |
| 2026-09-15 | $9.32 | $9.19 | $0.13 | 15,422,837.0 | -1.60% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $9.71 | $8.67 | $1.04 | 171,136,610.0 | +7.56% |
| 2026-09 | $10.20 | $8.96 | $1.24 | 426,331,201.0 | -10.27% |
| 2026-08 | $10.26 | $9.56 | $0.695 | 161,723,269.0 | +1.78% |
| 2026-07 | $10.31 | $9.35 | $0.965 | 230,712,815.0 | +5.63% |
| 2026-06 | $9.39 | $8.65 | $0.745 | 220,739,052.0 | +2.98% |
| 2026-05 | $9.44 | $8.89 | $0.55 | 187,268,147.0 | -1.95% |
| 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% |
1.28%
1.33%
자본화:
|
볼륨(24시간):