Haleon plc (HLN)
NYSE: HLN · Real-Time Price · USD
10.24
+0.12 (1.19%)
At close: Mar 28, 2025, 4:00 PM
10.28
+0.04 (0.39%)
After-hours: Mar 28, 2025, 8:00 PM EDT

Haleon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202510.2510.3110.2110.2410.241.19%9,184,935
Mar 27, 202510.0710.1310.0410.1210.120.70%8,983,679
Mar 26, 20259.9610.069.9310.0510.050.10%9,227,823
Mar 25, 202510.2010.2210.0210.0410.04-0.99%6,444,080
Mar 24, 202510.1610.1910.0610.1410.14-1.36%8,204,509
Mar 21, 202510.2910.3610.2610.2810.28-1.06%9,109,232
Mar 20, 202510.3710.4110.3210.3910.390.19%10,396,719
Mar 19, 202510.3110.4110.2710.3710.370.78%16,810,650
Mar 18, 202510.2410.4210.0110.2910.29-0.19%18,812,174
Mar 17, 202510.2710.3810.2510.3110.311.58%8,499,462
Mar 14, 202510.1410.1910.1210.1510.15-0.39%8,296,061
Mar 13, 202510.0810.2110.0710.1910.19-12,299,048
Mar 12, 202510.2610.3310.1810.1910.19-1.92%9,072,853
Mar 11, 202510.5110.5210.3510.3910.390.19%13,570,460
Mar 10, 202510.4310.4610.2710.3710.37-0.77%7,293,003
Mar 7, 202510.4010.5310.3810.4510.450.58%11,000,068
Mar 6, 202510.4010.4610.3210.3910.39-1.42%11,175,216
Mar 5, 202510.5010.6210.4610.5410.54-1.22%8,096,384
Mar 4, 202510.7210.7910.6410.6710.670.85%9,781,903
Mar 3, 202510.4710.6410.4710.5810.583.93%7,780,106
Feb 28, 202510.2010.2410.0510.1810.183.98%13,704,796
Feb 27, 20259.769.849.669.799.79-4.02%9,677,182
Feb 26, 202510.1910.2610.1510.2010.200.49%9,593,194
Feb 25, 202510.1810.2210.1210.1510.15-10,308,118
Feb 24, 202510.0810.1610.0610.1510.150.69%9,075,811
Feb 21, 20259.9910.099.9710.0810.081.82%8,911,172
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