Stockscreener 앱 받기
10.87
1.27%
-0.14
Haleon Plc Adr 주식 (HLN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-13 | $10.93 | $10.85 | $0.08 | 10,804,985.0 | -1.27% |
| 2025-06-12 | $11.04 | $10.94 | $0.0985 | 14,936,691.0 | +0.92% |
| 2025-06-11 | $10.97 | $10.90 | $0.075 | 11,869,314.0 | +0.18% |
| 2025-06-10 | $10.89 | $10.84 | $0.055 | 11,035,776.0 | +0.09% |
| 2025-06-09 | $10.99 | $10.86 | $0.13 | 14,700,263.0 | -1.72% |
| 2025-06-06 | $11.13 | $11.00 | $0.13 | 13,896,367.0 | -0.45% |
| 2025-06-05 | $11.16 | $11.07 | $0.09 | 13,674,277.0 | +1.74% |
| 2025-06-04 | $11.05 | $10.90 | $0.145 | 14,900,590.0 | -1.09% |
| 2025-06-03 | $11.30 | $11.00 | $0.30 | 22,968,201.0 | -3.16% |
| 2025-06-02 | $11.42 | $11.29 | $0.1299 | 14,848,026.0 | +0.53% |
| 2025-05-30 | $11.40 | $11.28 | $0.12 | 24,804,983.0 | +0.18% |
| 2025-05-29 | $11.36 | $11.25 | $0.11 | 19,219,048.0 | +0.71% |
| 2025-05-28 | $11.29 | $11.21 | $0.08 | 19,413,998.0 | +0.18% |
| 2025-05-27 | $11.35 | $11.20 | $0.15 | 15,185,663.0 | +0.81% |
| 2025-05-23 | $11.19 | $11.05 | $0.1389 | 20,774,140.0 | +0.72% |
| 2025-05-22 | $11.11 | $11.01 | $0.10 | 20,761,320.0 | -0.36% |
| 2025-05-21 | $11.15 | $11.05 | $0.095 | 21,467,464.0 | +0.73% |
| 2025-05-20 | $11.05 | $10.92 | $0.13 | 22,803,925.0 | +1.29% |
| 2025-05-19 | $10.90 | $10.80 | $0.10 | 13,701,732.0 | +0.74% |
| 2025-05-16 | $10.80 | $10.67 | $0.13 | 16,900,023.0 | +1.22% |
| 2025-05-15 | $10.70 | $10.53 | $0.175 | 27,300,821.0 | +2.60% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $11.42 | $10.84 | $0.58 | 154,439,475.0 | -4.23% |
| 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% |
1.23%
자본화:
|
볼륨(24시간):