Skip to main content
Haleon plc (HLN)
NYSE: HLN · Real-Time Price · USD
10.31
+0.08 (0.78%)
At close: Apr 24, 2025, 4:00 PM
10.11
-0.20 (-1.94%)
Pre-market: Apr 25, 2025, 4:09 AM EDT

Haleon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202510.2810.3410.2310.3110.310.78%15,907,131
Apr 23, 202510.2110.2910.1410.2310.23-2.11%12,045,012
Apr 22, 202510.3510.5210.3510.4510.452.55%17,040,385
Apr 21, 202510.2110.3010.1110.1910.19-0.29%9,046,200
Apr 17, 202510.1610.3110.1610.2210.220.59%16,644,855
Apr 16, 202510.2310.2810.1210.1610.160.40%12,489,148
Apr 15, 202510.1210.2010.0910.1210.120.10%15,104,630
Apr 14, 20259.9510.159.9410.1110.110.50%15,025,175
Apr 11, 20259.8510.069.8210.0610.064.47%16,215,295
Apr 10, 20259.589.719.419.639.63-0.21%20,520,083
Apr 9, 20259.209.749.189.659.653.21%25,615,711
Apr 8, 20259.619.629.279.359.350.86%20,279,401
Apr 7, 20259.429.649.189.279.27-6.27%21,371,100
Apr 4, 202510.2510.279.849.899.89-5.36%14,576,495
Apr 3, 202510.5510.5810.4310.4510.452.85%13,010,026
Apr 2, 202510.1510.1810.1010.1610.16-0.20%7,633,009
Apr 1, 202510.2810.2810.1610.1810.18-1.07%11,476,344
Mar 31, 202510.2610.3310.2010.2910.290.49%11,537,276
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