Skip to main content
Haleon plc (HLN)
NYSE: HLN · Real-Time Price · USD
10.08
+0.18 (1.82%)
Feb 21, 2025, 4:00 PM EST - Market closed

Haleon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20259.919.959.869.909.90-0.80%6,870,858
Feb 19, 20259.949.999.919.989.98-0.10%4,582,976
Feb 18, 202510.0210.069.939.999.992.88%9,754,740
Feb 14, 20259.889.889.709.719.71-2.41%5,836,890
Feb 13, 20259.809.969.789.959.950.91%7,454,845
Feb 12, 20259.779.889.719.869.860.10%4,946,676
Feb 11, 20259.829.889.819.859.851.76%6,683,250
Feb 10, 20259.659.739.659.689.681.36%7,468,382
Feb 7, 20259.549.589.529.559.550.42%7,830,207
Feb 6, 20259.559.589.489.519.51-1.25%11,206,885
Feb 5, 20259.639.689.579.639.631.16%8,590,401
Feb 4, 20259.509.559.459.529.520.42%13,031,855
Feb 3, 20259.389.509.359.489.480.11%10,276,837
Jan 31, 20259.379.509.309.479.47-1.04%15,365,757
Jan 30, 20259.479.629.429.579.570.42%16,259,566
Jan 29, 20259.459.559.429.539.53-0.10%14,822,410
Jan 28, 20259.589.599.509.549.54-0.42%10,824,936
Jan 27, 20259.529.609.479.589.582.02%11,053,268
Jan 24, 20259.399.439.389.399.39-5,991,745
Jan 23, 20259.329.419.329.399.391.84%8,791,940
Jan 22, 20259.279.309.229.229.22-0.22%11,060,859
Jan 21, 20259.209.259.169.249.24-9,836,906
Jan 17, 20259.199.329.199.249.240.54%21,227,277
Jan 16, 20259.119.249.109.199.190.88%18,202,360
Jan 15, 20259.209.219.089.119.111.11%18,200,173
Jan 14, 20259.099.108.869.019.01-0.99%20,805,290
Jan 13, 20259.079.129.029.109.10-8,323,355
Jan 10, 20259.229.269.109.109.10-4.11%13,143,774
Jan 8, 20259.459.529.389.499.490.32%11,083,093
Jan 7, 20259.499.569.469.469.460.11%8,542,629
Jan 6, 20259.519.559.449.459.45-0.11%8,521,787
Jan 3, 20259.499.519.449.469.460.21%4,643,971
Jan 2, 20259.529.559.449.449.44-1.05%4,784,191
Dec 31, 20249.539.619.529.549.540.32%3,512,019
Dec 30, 20249.559.569.439.519.51-1.35%6,218,063
Dec 27, 20249.619.679.609.649.64-1.03%4,724,200
Dec 26, 20249.709.779.689.749.74-3,918,652
Dec 24, 20249.739.779.709.749.740.21%1,211,727
Dec 23, 20249.749.759.639.729.720.31%5,489,213
Dec 20, 20249.609.779.609.699.69-0.10%5,796,123
Dec 19, 20249.699.739.629.709.70-0.10%7,202,132
Dec 18, 20249.899.919.709.719.71-2.02%6,176,496
Dec 17, 20249.879.959.879.919.911.95%10,382,078
Dec 16, 20249.729.859.709.729.72-0.41%8,417,492
Dec 13, 20249.839.849.729.769.760.31%11,526,562
Dec 12, 20249.789.849.729.739.73-0.41%10,505,185
Dec 11, 20249.739.869.729.779.771.03%10,634,338
Dec 10, 20249.649.719.609.679.670.31%6,431,289
Dec 9, 20249.579.709.549.649.64-0.31%8,617,515
Dec 6, 20249.739.759.669.679.67-0.62%5,604,348
Dec 5, 20249.749.779.719.739.730.41%5,937,248
Dec 4, 20249.719.769.689.699.69-0.21%6,067,661
Dec 3, 20249.749.759.689.719.710.41%7,370,181
Dec 2, 20249.639.689.559.679.670.10%4,848,813
Nov 29, 20249.619.679.609.669.66-0.62%2,989,952
Nov 27, 20249.699.789.689.729.721.36%5,935,717
Nov 26, 20249.599.619.519.599.590.10%4,856,851
Nov 25, 20249.599.659.559.589.58-0.73%7,638,483
Nov 22, 20249.669.739.639.659.651.05%7,504,643
Nov 21, 20249.529.589.519.559.550.74%5,160,612
Nov 20, 20249.489.519.449.489.48-6,736,511
Nov 19, 20249.429.509.409.489.480.53%5,683,908
Nov 18, 20249.359.449.329.439.430.43%5,871,677
Nov 15, 20249.369.419.349.399.390.86%8,494,420
Nov 14, 20249.329.369.299.319.310.87%7,272,517
Nov 13, 20249.199.259.109.239.23-0.54%9,325,207
Nov 12, 20249.309.339.249.289.28-2.42%7,519,176
Nov 11, 20249.559.599.499.519.51-1.04%8,505,436
Nov 8, 20249.569.629.539.619.610.10%7,397,236
Nov 7, 20249.519.629.519.609.600.63%7,513,656
Nov 6, 20249.579.599.499.549.54-2.35%6,102,178
Nov 5, 20249.719.799.709.779.770.10%6,052,027
Nov 4, 20249.859.869.749.769.760.31%4,533,259
Nov 1, 20249.809.829.719.739.730.41%4,814,313
Oct 31, 20249.669.769.599.699.69-1.12%7,688,624
Oct 30, 20249.779.869.759.809.80-1.01%6,370,848
Oct 29, 20249.919.959.899.909.90-0.80%5,984,108
Oct 28, 20249.9710.009.939.989.981.32%5,228,199
Oct 25, 20249.939.939.849.859.85-0.40%3,052,197
Oct 24, 20249.949.959.879.899.89-0.10%4,175,473
Oct 23, 20249.889.919.859.909.90-0.10%3,580,675
Oct 22, 20249.889.939.869.919.91-0.70%3,572,127
Oct 21, 202410.0210.059.949.989.98-1.09%3,093,671
Oct 18, 202410.0610.0910.0210.0910.090.10%1,982,355
Oct 17, 202410.0410.1510.0410.0810.08-0.49%4,461,717
Oct 16, 202410.0910.1410.0610.1310.131.10%4,209,482
Oct 15, 202410.1310.1810.0110.0210.02-0.79%13,741,648
Oct 14, 202410.1010.1510.0610.1010.100.50%18,057,689
Oct 11, 202410.1110.1410.0510.0510.05-0.69%3,079,115
Oct 10, 202410.1410.1710.0910.1210.120.50%4,341,037
Oct 9, 202410.0810.2110.0410.0710.07-0.69%6,714,499
Oct 8, 202410.0810.1410.0410.1410.141.10%6,876,289
Oct 7, 20249.9910.069.9410.0310.03-3.28%15,188,858
Oct 4, 202410.2010.3710.1810.3710.37-0.29%5,057,565
Oct 3, 202410.3810.4310.3010.4010.40-1.33%5,558,148
Oct 2, 202410.5610.5810.4910.5410.54-1.40%7,871,867
Oct 1, 202410.6510.7410.5910.6910.691.04%18,440,376
Sep 30, 202410.7610.7710.4610.5810.58-0.84%16,314,152
Sep 27, 202410.6910.8010.6710.6710.670.76%3,646,640
Sep 26, 202410.5710.6210.5310.5910.59-4,125,140