Stockscreener 앱 받기
9.63
0.47%
-0.045
시간 외 거래:
9.64
0.010
+0.10%
Haleon Plc Adr 주식 (HLN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-26 | $9.67 | $9.55 | $0.12 | 9,200,459.0 | -0.47% |
| 2025-08-25 | $9.82 | $9.66 | $0.1565 | 3,915,963.0 | -1.48% |
| 2025-08-22 | $9.92 | $9.80 | $0.1165 | 12,972,753.0 | +0.10% |
| 2025-08-21 | $9.87 | $9.79 | $0.075 | 5,031,176.0 | -1.01% |
| 2025-08-20 | $9.94 | $9.83 | $0.1099 | 7,948,454.0 | +1.75% |
| 2025-08-19 | $9.77 | $9.66 | $0.105 | 7,568,346.0 | +0.62% |
| 2025-08-18 | $9.75 | $9.64 | $0.11 | 7,477,762.0 | +0.31% |
| 2025-08-15 | $9.67 | $9.60 | $0.07 | 7,875,928.0 | -0.52% |
| 2025-08-14 | $9.76 | $9.68 | $0.08 | 6,544,855.0 | +0.10% |
| 2025-08-13 | $9.73 | $9.60 | $0.135 | 9,298,703.0 | +1.15% |
| 2025-08-12 | $9.59 | $9.49 | $0.10 | 8,416,988.0 | +1.16% |
| 2025-08-11 | $9.51 | $9.42 | $0.09 | 6,518,740.0 | -0.73% |
| 2025-08-08 | $9.54 | $9.47 | $0.07 | 8,382,990.0 | +0.85% |
| 2025-08-07 | $9.51 | $9.39 | $0.115 | 15,726,142.0 | +2.27% |
| 2025-08-06 | $9.29 | $9.23 | $0.065 | 6,893,352.0 | -0.43% |
| 2025-08-05 | $9.34 | $9.24 | $0.10 | 9,372,880.0 | -2.31% |
| 2025-08-04 | $9.54 | $9.44 | $0.10 | 9,332,829.0 | -1.55% |
| 2025-08-01 | $9.76 | $9.62 | $0.14 | 16,955,400.0 | +2.44% |
| 2025-07-31 | $9.57 | $9.40 | $0.165 | 15,860,295.0 | -2.18% |
| 2025-07-30 | $9.79 | $9.62 | $0.17 | 12,478,569.0 | -1.73% |
| 2025-07-29 | $9.85 | $9.74 | $0.105 | 10,563,652.0 | +1.13% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $9.94 | $9.23 | $0.71 | 168,634,179.0 | +2.12% |
| 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% |
1.29%
0.17%
자본화:
|
볼륨(24시간):