Haleon plc (HLN)
NYSE: HLN · Real-Time Price · USD
9.90
+0.06 (0.61%)
At close: Dec 19, 2025, 4:00 PM EST
9.90
0.00 (0.02%)
After-hours: Dec 19, 2025, 7:57 PM EST
Haleon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 9.84 | 9.97 | 9.82 | 9.90 | 9.90 | 0.61% | 7,557,613 |
| Dec 18, 2025 | 9.84 | 9.92 | 9.84 | 9.84 | 9.84 | 0.20% | 6,442,728 |
| Dec 17, 2025 | 9.84 | 9.91 | 9.81 | 9.82 | 9.82 | -0.30% | 12,139,488 |
| Dec 16, 2025 | 9.79 | 9.88 | 9.68 | 9.85 | 9.85 | 0.20% | 18,703,097 |
| Dec 15, 2025 | 9.69 | 9.88 | 9.69 | 9.83 | 9.83 | 3.26% | 7,883,487 |
| Dec 12, 2025 | 9.53 | 9.60 | 9.51 | 9.52 | 9.52 | -0.73% | 7,384,025 |
| Dec 11, 2025 | 9.49 | 9.65 | 9.49 | 9.59 | 9.59 | 1.37% | 9,607,050 |
| Dec 10, 2025 | 9.38 | 9.52 | 9.38 | 9.46 | 9.46 | 1.61% | 13,784,259 |
| Dec 9, 2025 | 9.45 | 9.49 | 9.30 | 9.31 | 9.31 | -0.96% | 12,635,740 |
| Dec 8, 2025 | 9.46 | 9.51 | 9.39 | 9.40 | 9.40 | -1.26% | 15,626,265 |
| Dec 5, 2025 | 9.57 | 9.60 | 9.49 | 9.52 | 9.52 | -0.10% | 15,585,485 |
| Dec 4, 2025 | 9.62 | 9.66 | 9.50 | 9.53 | 9.53 | 0.21% | 11,079,365 |
| Dec 3, 2025 | 9.70 | 9.77 | 9.51 | 9.51 | 9.51 | -1.65% | 12,247,626 |
| Dec 2, 2025 | 9.71 | 9.77 | 9.60 | 9.67 | 9.67 | -1.33% | 7,756,670 |
| Dec 1, 2025 | 9.87 | 9.93 | 9.79 | 9.80 | 9.80 | 0.20% | 9,726,071 |
| Nov 28, 2025 | 9.73 | 9.79 | 9.69 | 9.78 | 9.78 | 0.20% | 4,565,590 |
| Nov 26, 2025 | 9.74 | 9.82 | 9.71 | 9.76 | 9.76 | -0.61% | 8,123,925 |
| Nov 25, 2025 | 9.74 | 9.84 | 9.74 | 9.82 | 9.82 | 1.55% | 7,799,217 |
| Nov 24, 2025 | 9.78 | 9.83 | 9.65 | 9.67 | 9.67 | -2.03% | 8,378,130 |
| Nov 21, 2025 | 9.82 | 9.92 | 9.80 | 9.87 | 9.87 | 2.81% | 9,937,279 |
| Nov 20, 2025 | 9.61 | 9.65 | 9.58 | 9.60 | 9.60 | 0.95% | 10,537,041 |
| Nov 19, 2025 | 9.63 | 9.66 | 9.49 | 9.51 | 9.51 | -1.04% | 9,700,517 |
| Nov 18, 2025 | 9.61 | 9.65 | 9.58 | 9.61 | 9.61 | -0.72% | 9,698,847 |
| Nov 17, 2025 | 9.72 | 9.78 | 9.65 | 9.68 | 9.68 | 0.94% | 9,473,226 |
| Nov 14, 2025 | 9.78 | 9.79 | 9.57 | 9.59 | 9.59 | -3.13% | 11,501,296 |
| Nov 13, 2025 | 9.88 | 9.97 | 9.88 | 9.90 | 9.90 | 0.20% | 13,116,921 |
| Nov 12, 2025 | 9.85 | 9.94 | 9.82 | 9.88 | 9.88 | 0.30% | 6,170,783 |
| Nov 11, 2025 | 9.78 | 9.91 | 9.78 | 9.85 | 9.85 | 2.93% | 9,624,470 |
| Nov 10, 2025 | 9.46 | 9.59 | 9.43 | 9.57 | 9.57 | 1.16% | 8,717,154 |
| Nov 7, 2025 | 9.42 | 9.52 | 9.41 | 9.46 | 9.46 | 0.53% | 7,067,985 |
| Nov 6, 2025 | 9.35 | 9.44 | 9.32 | 9.41 | 9.41 | 1.07% | 5,872,544 |
| Nov 5, 2025 | 9.28 | 9.36 | 9.26 | 9.31 | 9.31 | -0.11% | 8,037,241 |
| Nov 4, 2025 | 9.25 | 9.36 | 9.25 | 9.32 | 9.32 | -0.64% | 8,596,771 |
| Nov 3, 2025 | 9.45 | 9.50 | 9.34 | 9.38 | 9.38 | 1.19% | 14,950,368 |
| Oct 31, 2025 | 9.22 | 9.32 | 9.19 | 9.27 | 9.27 | 0.98% | 9,969,979 |
| Oct 30, 2025 | 9.01 | 9.22 | 9.01 | 9.18 | 9.18 | 1.44% | 12,647,556 |
| Oct 29, 2025 | 9.15 | 9.16 | 9.02 | 9.05 | 9.05 | -0.77% | 8,526,210 |
| Oct 28, 2025 | 9.13 | 9.17 | 9.06 | 9.12 | 9.12 | -0.87% | 8,230,183 |
| Oct 27, 2025 | 9.26 | 9.29 | 9.18 | 9.20 | 9.20 | -0.54% | 10,182,303 |
| Oct 24, 2025 | 9.35 | 9.35 | 9.24 | 9.25 | 9.25 | -1.28% | 8,984,076 |
| Oct 23, 2025 | 9.40 | 9.43 | 9.32 | 9.37 | 9.37 | -0.85% | 5,335,799 |
| Oct 22, 2025 | 9.33 | 9.50 | 9.33 | 9.45 | 9.45 | 1.29% | 7,007,717 |
| Oct 21, 2025 | 9.38 | 9.40 | 9.30 | 9.33 | 9.33 | -0.85% | 6,546,212 |
| Oct 20, 2025 | 9.38 | 9.45 | 9.36 | 9.41 | 9.41 | -0.74% | 5,201,572 |
| Oct 17, 2025 | 9.36 | 9.49 | 9.34 | 9.48 | 9.48 | 3.04% | 8,589,750 |
| Oct 16, 2025 | 9.22 | 9.32 | 9.16 | 9.20 | 9.20 | 0.11% | 15,181,857 |
| Oct 15, 2025 | 9.10 | 9.22 | 9.10 | 9.19 | 9.19 | 0.22% | 11,217,649 |
| Oct 14, 2025 | 9.12 | 9.20 | 9.11 | 9.17 | 9.17 | 0.99% | 8,264,176 |
| Oct 13, 2025 | 9.04 | 9.10 | 9.03 | 9.08 | 9.08 | 0.89% | 9,281,522 |
| Oct 10, 2025 | 9.02 | 9.04 | 8.95 | 9.00 | 9.00 | -0.22% | 7,283,063 |