Haleon plc (HLN)
NYSE: HLN · Real-Time Price · USD
9.20
-0.05 (-0.54%)
At close: Oct 27, 2025, 4:00 PM EDT
9.20
0.00 (0.00%)
After-hours: Oct 27, 2025, 4:10 PM EDT

Haleon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 20259.269.299.199.21--0.43%5,494,238
Oct 24, 20259.359.359.249.259.25-1.28%8,984,076
Oct 23, 20259.409.439.329.379.37-0.85%5,335,799
Oct 22, 20259.339.509.339.459.451.29%7,007,717
Oct 21, 20259.389.409.309.339.33-0.85%6,546,212
Oct 20, 20259.389.459.369.419.41-0.74%5,201,572
Oct 17, 20259.369.499.349.489.483.04%8,589,750
Oct 16, 20259.229.329.169.209.200.11%15,181,857
Oct 15, 20259.109.229.109.199.190.22%11,217,649
Oct 14, 20259.129.209.119.179.170.99%8,264,176
Oct 13, 20259.049.109.039.089.080.89%9,281,522
Oct 10, 20259.029.048.959.009.00-0.22%7,283,063
Oct 9, 20259.049.058.969.029.02-0.22%9,338,565
Oct 8, 20259.059.129.019.049.042.49%16,011,024
Oct 7, 20258.808.898.788.828.820.34%8,686,003
Oct 6, 20258.838.858.768.798.79-1.79%8,352,784
Oct 3, 20258.868.988.848.958.950.79%7,887,290
Oct 2, 20258.918.928.848.888.88-1.44%8,087,131
Oct 1, 20259.039.098.979.019.010.45%9,370,466
Sep 30, 20258.879.008.878.978.971.47%11,227,695
Sep 29, 20258.878.918.818.848.840.23%8,942,020
Sep 26, 20258.788.868.778.828.821.15%12,334,119
Sep 25, 20258.848.858.718.728.72-1.69%8,172,963
Sep 24, 20258.908.968.868.878.87-0.67%6,460,757
Sep 23, 20259.029.058.928.938.93-0.78%6,364,312
Sep 22, 20259.079.099.009.009.00-1.75%9,768,175
Sep 19, 20259.259.279.149.169.16-0.87%9,669,132
Sep 18, 20259.279.309.249.249.24-1.70%11,513,551
Sep 17, 20259.349.469.339.409.401.29%10,843,587
Sep 16, 20259.359.449.269.289.28-4.13%14,514,785
Sep 15, 20259.699.739.669.689.68-1.33%7,189,500
Sep 12, 20259.859.929.799.819.81-0.61%7,825,877
Sep 11, 20259.799.909.779.879.870.41%5,849,938
Sep 10, 20259.939.939.809.839.830.82%8,437,907
Sep 9, 20259.759.799.729.759.750.10%6,155,228
Sep 8, 20259.809.809.689.749.74-0.61%8,705,956
Sep 5, 20259.849.929.679.809.80-0.41%14,727,706
Sep 4, 20259.949.959.839.849.84-0.51%6,418,247
Sep 3, 20259.799.969.789.899.891.33%9,952,496
Sep 2, 20259.729.809.689.769.76-0.41%10,851,954
Aug 29, 20259.739.819.729.809.801.14%8,278,049
Aug 28, 20259.749.769.679.699.69-0.21%6,747,032
Aug 27, 20259.649.759.649.719.710.83%7,271,105
Aug 26, 20259.679.679.559.639.63-0.52%9,200,460
Aug 25, 20259.769.829.669.689.68-1.43%4,278,675
Aug 22, 20259.879.929.809.829.820.10%13,072,763
Aug 21, 20259.839.879.809.819.81-1.01%5,051,196
Aug 20, 20259.849.949.839.919.911.75%7,950,444
Aug 19, 20259.679.779.679.749.740.62%7,569,765
Aug 18, 20259.649.759.649.689.680.31%7,477,762