Haleon plc (HLN)
NYSE: HLN · Real-Time Price · USD
9.69
-0.01 (-0.10%)
Dec 20, 2024, 4:00 PM EST - Market closed
Haleon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 9.60 | 9.77 | 9.60 | 9.69 | 9.69 | -0.10% | 5,796,123 |
| Dec 19, 2024 | 9.69 | 9.73 | 9.62 | 9.70 | 9.70 | -0.10% | 7,202,132 |
| Dec 18, 2024 | 9.89 | 9.91 | 9.70 | 9.71 | 9.71 | -2.02% | 6,176,496 |
| Dec 17, 2024 | 9.87 | 9.95 | 9.87 | 9.91 | 9.91 | 1.95% | 10,382,078 |
| Dec 16, 2024 | 9.72 | 9.85 | 9.70 | 9.72 | 9.72 | -0.41% | 8,417,492 |
| Dec 13, 2024 | 9.83 | 9.84 | 9.72 | 9.76 | 9.76 | 0.31% | 11,526,562 |
| Dec 12, 2024 | 9.78 | 9.84 | 9.72 | 9.73 | 9.73 | -0.41% | 10,505,185 |
| Dec 11, 2024 | 9.73 | 9.86 | 9.72 | 9.77 | 9.77 | 1.03% | 10,634,338 |
| Dec 10, 2024 | 9.64 | 9.71 | 9.60 | 9.67 | 9.67 | 0.31% | 6,431,289 |
| Dec 9, 2024 | 9.57 | 9.70 | 9.54 | 9.64 | 9.64 | -0.31% | 8,617,515 |
| Dec 6, 2024 | 9.73 | 9.75 | 9.66 | 9.67 | 9.67 | -0.62% | 5,604,348 |
| Dec 5, 2024 | 9.74 | 9.77 | 9.71 | 9.73 | 9.73 | 0.41% | 5,937,248 |
| Dec 4, 2024 | 9.71 | 9.76 | 9.68 | 9.69 | 9.69 | -0.21% | 6,067,661 |
| Dec 3, 2024 | 9.74 | 9.75 | 9.68 | 9.71 | 9.71 | 0.41% | 7,370,181 |
| Dec 2, 2024 | 9.63 | 9.68 | 9.55 | 9.67 | 9.67 | 0.10% | 4,848,813 |
| Nov 29, 2024 | 9.61 | 9.67 | 9.60 | 9.66 | 9.66 | -0.62% | 2,989,952 |
| Nov 27, 2024 | 9.69 | 9.78 | 9.68 | 9.72 | 9.72 | 1.36% | 5,935,717 |
| Nov 26, 2024 | 9.59 | 9.61 | 9.51 | 9.59 | 9.59 | 0.10% | 4,856,851 |
| Nov 25, 2024 | 9.59 | 9.65 | 9.55 | 9.58 | 9.58 | -0.73% | 7,638,483 |
| Nov 22, 2024 | 9.66 | 9.73 | 9.63 | 9.65 | 9.65 | 1.05% | 7,504,643 |
| Nov 21, 2024 | 9.52 | 9.58 | 9.51 | 9.55 | 9.55 | 0.74% | 5,160,612 |
| Nov 20, 2024 | 9.48 | 9.51 | 9.44 | 9.48 | 9.48 | - | 6,736,511 |
| Nov 19, 2024 | 9.42 | 9.50 | 9.40 | 9.48 | 9.48 | 0.53% | 5,683,908 |
| Nov 18, 2024 | 9.35 | 9.44 | 9.32 | 9.43 | 9.43 | 0.43% | 5,871,677 |
| Nov 15, 2024 | 9.36 | 9.41 | 9.34 | 9.39 | 9.39 | 0.86% | 8,494,420 |
| Nov 14, 2024 | 9.32 | 9.36 | 9.29 | 9.31 | 9.31 | 0.87% | 7,272,517 |
| Nov 13, 2024 | 9.19 | 9.25 | 9.10 | 9.23 | 9.23 | -0.54% | 9,325,207 |
| Nov 12, 2024 | 9.30 | 9.33 | 9.24 | 9.28 | 9.28 | -2.42% | 7,519,176 |
| Nov 11, 2024 | 9.55 | 9.59 | 9.49 | 9.51 | 9.51 | -1.04% | 8,505,436 |
| Nov 8, 2024 | 9.56 | 9.62 | 9.53 | 9.61 | 9.61 | 0.10% | 7,397,236 |
| Nov 7, 2024 | 9.51 | 9.62 | 9.51 | 9.60 | 9.60 | 0.63% | 7,513,656 |
| Nov 6, 2024 | 9.57 | 9.59 | 9.49 | 9.54 | 9.54 | -2.35% | 6,102,178 |
| Nov 5, 2024 | 9.71 | 9.79 | 9.70 | 9.77 | 9.77 | 0.10% | 6,052,027 |
| Nov 4, 2024 | 9.85 | 9.86 | 9.74 | 9.76 | 9.76 | 0.31% | 4,533,259 |
| Nov 1, 2024 | 9.80 | 9.82 | 9.71 | 9.73 | 9.73 | 0.41% | 4,814,313 |
| Oct 31, 2024 | 9.66 | 9.76 | 9.59 | 9.69 | 9.69 | -1.12% | 7,688,624 |
| Oct 30, 2024 | 9.77 | 9.86 | 9.75 | 9.80 | 9.80 | -1.01% | 6,370,848 |
| Oct 29, 2024 | 9.91 | 9.95 | 9.89 | 9.90 | 9.90 | -0.80% | 5,984,108 |
| Oct 28, 2024 | 9.97 | 10.00 | 9.93 | 9.98 | 9.98 | 1.32% | 5,228,199 |
| Oct 25, 2024 | 9.93 | 9.93 | 9.84 | 9.85 | 9.85 | -0.40% | 3,052,197 |
| Oct 24, 2024 | 9.94 | 9.95 | 9.87 | 9.89 | 9.89 | -0.10% | 4,175,473 |
| Oct 23, 2024 | 9.88 | 9.91 | 9.85 | 9.90 | 9.90 | -0.10% | 3,580,675 |
| Oct 22, 2024 | 9.88 | 9.93 | 9.86 | 9.91 | 9.91 | -0.70% | 3,572,127 |
| Oct 21, 2024 | 10.02 | 10.05 | 9.94 | 9.98 | 9.98 | -1.09% | 3,093,671 |
| Oct 18, 2024 | 10.06 | 10.09 | 10.02 | 10.09 | 10.09 | 0.10% | 1,982,355 |
| Oct 17, 2024 | 10.04 | 10.15 | 10.04 | 10.08 | 10.08 | -0.49% | 4,461,717 |
| Oct 16, 2024 | 10.09 | 10.14 | 10.06 | 10.13 | 10.13 | 1.10% | 4,209,482 |
| Oct 15, 2024 | 10.13 | 10.18 | 10.01 | 10.02 | 10.02 | -0.79% | 13,741,648 |
| Oct 14, 2024 | 10.10 | 10.15 | 10.06 | 10.10 | 10.10 | 0.50% | 18,057,689 |
| Oct 11, 2024 | 10.11 | 10.14 | 10.05 | 10.05 | 10.05 | -0.69% | 3,079,115 |
| Oct 10, 2024 | 10.14 | 10.17 | 10.09 | 10.12 | 10.12 | 0.50% | 4,341,037 |
| Oct 9, 2024 | 10.08 | 10.21 | 10.04 | 10.07 | 10.07 | -0.69% | 6,714,499 |
| Oct 8, 2024 | 10.08 | 10.14 | 10.04 | 10.14 | 10.14 | 1.10% | 6,876,289 |
| Oct 7, 2024 | 9.99 | 10.06 | 9.94 | 10.03 | 10.03 | -3.28% | 15,188,858 |
| Oct 4, 2024 | 10.20 | 10.37 | 10.18 | 10.37 | 10.37 | -0.29% | 5,057,565 |
| Oct 3, 2024 | 10.38 | 10.43 | 10.30 | 10.40 | 10.40 | -1.33% | 5,558,148 |
| Oct 2, 2024 | 10.56 | 10.58 | 10.49 | 10.54 | 10.54 | -1.40% | 7,871,867 |
| Oct 1, 2024 | 10.65 | 10.74 | 10.59 | 10.69 | 10.69 | 1.04% | 18,440,376 |
| Sep 30, 2024 | 10.76 | 10.77 | 10.46 | 10.58 | 10.58 | -0.84% | 16,314,152 |
| Sep 27, 2024 | 10.69 | 10.80 | 10.67 | 10.67 | 10.67 | 0.76% | 3,646,640 |
| Sep 26, 2024 | 10.57 | 10.62 | 10.53 | 10.59 | 10.59 | - | 4,125,140 |
| Sep 25, 2024 | 10.68 | 10.70 | 10.49 | 10.59 | 10.59 | -0.66% | 6,404,320 |
| Sep 24, 2024 | 10.60 | 10.70 | 10.54 | 10.66 | 10.66 | 0.28% | 3,600,477 |
| Sep 23, 2024 | 10.60 | 10.72 | 10.59 | 10.63 | 10.63 | 1.05% | 3,565,845 |
| Sep 20, 2024 | 10.45 | 10.54 | 10.43 | 10.52 | 10.52 | 0.57% | 4,140,145 |
| Sep 19, 2024 | 10.49 | 10.51 | 10.39 | 10.46 | 10.46 | -0.85% | 4,330,634 |
| Sep 18, 2024 | 10.73 | 10.76 | 10.52 | 10.55 | 10.55 | -0.94% | 6,551,434 |
| Sep 17, 2024 | 10.60 | 10.67 | 10.59 | 10.65 | 10.65 | 0.28% | 3,235,926 |
| Sep 16, 2024 | 10.64 | 10.65 | 10.57 | 10.62 | 10.62 | 1.05% | 4,575,324 |
| Sep 13, 2024 | 10.45 | 10.52 | 10.44 | 10.51 | 10.51 | 1.25% | 4,554,504 |
| Sep 12, 2024 | 10.37 | 10.40 | 10.28 | 10.38 | 10.38 | -0.48% | 2,616,800 |
| Sep 11, 2024 | 10.51 | 10.51 | 10.39 | 10.43 | 10.43 | -0.67% | 2,954,086 |
| Sep 10, 2024 | 10.43 | 10.50 | 10.42 | 10.50 | 10.50 | 1.06% | 3,197,958 |
| Sep 9, 2024 | 10.37 | 10.44 | 10.34 | 10.39 | 10.39 | 0.58% | 2,907,570 |
| Sep 6, 2024 | 10.38 | 10.41 | 10.33 | 10.33 | 10.33 | 0.10% | 4,378,421 |
| Sep 5, 2024 | 10.32 | 10.37 | 10.30 | 10.32 | 10.32 | 0.29% | 2,767,269 |
| Sep 4, 2024 | 10.18 | 10.30 | 10.18 | 10.29 | 10.29 | 1.28% | 2,328,053 |
| Sep 3, 2024 | 10.14 | 10.18 | 10.12 | 10.16 | 10.16 | -0.20% | 2,196,953 |
| Aug 30, 2024 | 10.20 | 10.23 | 10.11 | 10.18 | 10.18 | 0.89% | 3,156,359 |
| Aug 29, 2024 | 10.02 | 10.10 | 10.01 | 10.09 | 10.09 | 1.00% | 3,711,508 |
| Aug 28, 2024 | 10.00 | 10.04 | 9.97 | 9.99 | 9.99 | 0.20% | 1,999,460 |
| Aug 27, 2024 | 9.91 | 10.00 | 9.91 | 9.97 | 9.97 | 1.01% | 3,188,380 |
| Aug 26, 2024 | 9.87 | 9.93 | 9.83 | 9.87 | 9.87 | -0.30% | 1,456,103 |
| Aug 23, 2024 | 9.88 | 9.94 | 9.84 | 9.90 | 9.90 | 0.20% | 2,997,390 |
| Aug 22, 2024 | 9.89 | 9.91 | 9.86 | 9.88 | 9.88 | 0.10% | 2,564,997 |
| Aug 21, 2024 | 9.86 | 9.90 | 9.84 | 9.87 | 9.87 | 0.20% | 2,523,838 |
| Aug 20, 2024 | 9.79 | 9.87 | 9.78 | 9.85 | 9.85 | 0.82% | 4,080,287 |
| Aug 19, 2024 | 9.76 | 9.81 | 9.74 | 9.77 | 9.77 | 0.93% | 4,365,018 |
| Aug 16, 2024 | 9.73 | 9.76 | 9.66 | 9.68 | 9.68 | -1.22% | 2,089,614 |
| Aug 15, 2024 | 9.85 | 9.87 | 9.78 | 9.80 | 9.75 | 0.31% | 4,236,847 |
| Aug 14, 2024 | 9.72 | 9.80 | 9.71 | 9.77 | 9.72 | -0.10% | 2,642,340 |
| Aug 13, 2024 | 9.69 | 9.83 | 9.68 | 9.78 | 9.73 | 0.62% | 2,903,318 |
| Aug 12, 2024 | 9.76 | 9.77 | 9.62 | 9.72 | 9.67 | -0.92% | 6,133,524 |
| Aug 9, 2024 | 9.73 | 9.83 | 9.71 | 9.81 | 9.76 | 1.98% | 4,278,131 |
| Aug 8, 2024 | 9.61 | 9.68 | 9.59 | 9.62 | 9.57 | 0.10% | 3,975,098 |
| Aug 7, 2024 | 9.57 | 9.66 | 9.57 | 9.61 | 9.56 | 0.95% | 5,425,251 |
| Aug 6, 2024 | 9.41 | 9.56 | 9.40 | 9.52 | 9.47 | 0.11% | 4,897,298 |
| Aug 5, 2024 | 9.60 | 9.62 | 9.41 | 9.51 | 9.46 | -1.25% | 8,983,101 |
| Aug 2, 2024 | 9.61 | 9.73 | 9.55 | 9.63 | 9.58 | 3.22% | 6,995,874 |
| Aug 1, 2024 | 9.40 | 9.49 | 9.25 | 9.33 | 9.28 | 1.97% | 4,923,938 |