Haleon plc (HLN)
NYSE: HLN · Real-Time Price · USD
11.07
-0.05 (-0.45%)
At close: Jun 6, 2025, 4:00 PM
11.07
0.00 (0.00%)
After-hours: Jun 6, 2025, 7:00 PM EDT

Haleon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202511.0011.1311.0011.0711.07-0.45%13,896,297
Jun 5, 202511.1311.1611.0711.1211.121.74%13,674,281
Jun 4, 202510.9111.0510.9110.9310.93-1.09%14,900,650
Jun 3, 202511.2711.3011.0011.0511.05-3.16%22,968,356
Jun 2, 202511.3111.4211.2911.4111.410.53%14,848,328
May 30, 202511.3511.4011.2811.3511.350.18%24,805,275
May 29, 202511.2811.3611.2511.3311.330.71%19,219,523
May 28, 202511.2311.2911.2111.2511.250.18%19,413,999
May 27, 202511.3011.3511.2011.2311.230.81%15,185,733
May 23, 202511.1211.1911.0511.1411.140.72%20,774,147
May 22, 202511.0611.1111.0111.0611.06-0.36%20,761,320
May 21, 202511.0711.1511.0611.1011.100.73%21,467,645
May 20, 202510.9211.0510.9211.0211.021.29%22,805,582
May 19, 202510.8110.9010.8010.8810.880.74%13,701,834
May 16, 202510.6710.8010.6710.8010.801.22%16,900,209
May 15, 202510.5410.7010.5310.6710.672.60%27,300,944
May 14, 202510.5710.6010.3910.4010.40-0.48%26,034,279
May 13, 202510.5410.5710.4210.4510.45-2.43%18,049,924
May 12, 202510.7110.7410.6210.7110.71-0.28%22,897,563
May 9, 202510.8010.8410.7310.7410.741.61%17,704,934
May 8, 202510.7610.7610.5710.5710.57-1.77%19,269,549
May 7, 202510.7510.8510.7210.7610.760.84%19,359,018
May 6, 202510.7310.7710.6510.6710.670.38%14,964,001
May 5, 202510.6710.6810.5810.6310.63-0.65%7,249,868
May 2, 202510.8110.8510.6310.7010.703.58%20,874,499
May 1, 202510.4010.4610.2910.3310.331.77%14,685,118
Apr 30, 202510.1310.179.9910.1510.15-1.26%17,713,013
Apr 29, 202510.2410.3110.1810.2810.280.49%14,455,876
Apr 28, 202510.2110.2410.1710.2310.230.49%14,164,941
Apr 25, 202510.2010.2310.1510.1810.18-1.26%14,553,144
Apr 24, 202510.2810.3410.2310.3110.190.78%16,112,021
Apr 23, 202510.2110.2910.1410.2310.11-2.11%12,045,012
Apr 22, 202510.3510.5210.3510.4510.332.55%17,040,385
Apr 21, 202510.2110.3010.1110.1910.08-0.29%9,046,200
Apr 17, 202510.1610.3110.1610.2210.100.59%16,644,855
Apr 16, 202510.2310.2810.1210.1610.050.40%12,489,148
Apr 15, 202510.1210.2010.0910.1210.010.10%15,104,630
Apr 14, 20259.9510.159.9410.1110.000.50%15,025,175
Apr 11, 20259.8510.069.8210.069.954.47%16,215,295
Apr 10, 20259.589.719.419.639.52-0.21%20,520,083
Apr 9, 20259.209.749.189.659.543.21%25,615,711
Apr 8, 20259.619.629.279.359.240.86%20,279,401
Apr 7, 20259.429.649.189.279.17-6.27%21,371,100
Apr 4, 202510.2510.279.849.899.78-5.36%14,576,495
Apr 3, 202510.5510.5810.4310.4510.332.85%13,010,026
Apr 2, 202510.1510.1810.1010.1610.05-0.20%7,633,009
Apr 1, 202510.2810.2810.1610.1810.07-1.07%11,476,344
Mar 31, 202510.2610.3310.2010.2910.170.49%11,537,276
Mar 28, 202510.2510.3110.2110.2410.121.19%9,184,935
Mar 27, 202510.0710.1310.0410.1210.010.70%8,983,679