Stockscreener 앱 받기
9.55
0.74%
0.07
시간 외 거래:
9.52
-0.03
-0.31%
Haleon Plc Adr 주식 (HLN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $9.58 | $9.51 | $0.07 | 5,151,700.0 | +0.74% |
| 2024-11-20 | $9.51 | $9.44 | $0.065 | 6,735,281.0 | +0.00% |
| 2024-11-19 | $9.50 | $9.40 | $0.10 | 5,673,954.0 | +0.53% |
| 2024-11-18 | $9.44 | $9.32 | $0.1201 | 5,866,151.0 | +0.43% |
| 2024-11-15 | $9.41 | $9.34 | $0.07 | 8,486,023.0 | +0.86% |
| 2024-11-14 | $9.36 | $9.29 | $0.07 | 7,264,157.0 | +0.87% |
| 2024-11-13 | $9.25 | $9.10 | $0.15 | 9,309,784.0 | -0.54% |
| 2024-11-12 | $9.32 | $9.24 | $0.0856 | 7,514,445.0 | -2.42% |
| 2024-11-11 | $9.59 | $9.49 | $0.10 | 8,503,078.0 | -1.04% |
| 2024-11-08 | $9.62 | $9.53 | $0.09 | 7,385,584.0 | +0.10% |
| 2024-11-07 | $9.62 | $9.51 | $0.11 | 7,510,054.0 | +0.63% |
| 2024-11-06 | $9.59 | $9.49 | $0.10 | 6,100,791.0 | -2.35% |
| 2024-11-05 | $9.79 | $9.70 | $0.0899 | 6,048,812.0 | +0.10% |
| 2024-11-04 | $9.86 | $9.74 | $0.12 | 4,523,812.0 | +0.31% |
| 2024-11-01 | $9.82 | $9.71 | $0.1079 | 4,807,971.0 | +0.41% |
| 2024-10-31 | $9.76 | $9.59 | $0.175 | 7,665,421.0 | -1.12% |
| 2024-10-30 | $9.86 | $9.75 | $0.11 | 6,359,071.0 | -1.01% |
| 2024-10-29 | $9.95 | $9.89 | $0.06 | 5,978,630.0 | -0.80% |
| 2024-10-28 | $10.00 | $9.93 | $0.07 | 5,217,516.0 | +1.32% |
| 2024-10-25 | $9.93 | $9.84 | $0.09 | 3,043,523.0 | -0.40% |
| 2024-10-24 | $9.95 | $9.87 | $0.085 | 4,169,486.0 | -0.10% |
| 2024-10-23 | $9.91 | $9.85 | $0.06 | 3,577,012.0 | -0.10% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $9.86 | $9.10 | $0.76 | 106,033,297.0 | -1.44% |
| 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% |
Haleon Plc Adr 주식 (HLN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $8.12 | $6.96 | $1.16 | 199,079,115.0 | +16.11% |
| 2022-11 | $6.99 | $6.00 | $0.99 | 130,913,253.0 | +12.58% |
| 2022-10 | $6.42 | $5.92 | $0.50 | 147,384,317.0 | +0.49% |
| 2022-09 | $6.27 | $5.59 | $0.68 | 146,416,638.0 | +1.84% |
| 2022-08 | $7.51 | $5.91 | $1.60 | 200,434,881.0 | +0.00% |
0.30%
자본화:
|
볼륨(24시간):