Haleon plc (HLN)
NYSE: HLN · Real-Time Price · USD
8.95
+0.07 (0.79%)
At close: Oct 3, 2025, 4:00 PM EDT
9.00
+0.05 (0.56%)
After-hours: Oct 3, 2025, 7:28 PM EDT
Haleon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 8.86 | 8.98 | 8.84 | 8.95 | 8.95 | 0.79% | 7,887,285 |
| Oct 2, 2025 | 8.91 | 8.92 | 8.84 | 8.88 | 8.88 | -1.44% | 8,087,131 |
| Oct 1, 2025 | 9.03 | 9.09 | 8.97 | 9.01 | 9.01 | 0.45% | 9,370,466 |
| Sep 30, 2025 | 8.87 | 9.00 | 8.87 | 8.97 | 8.97 | 1.47% | 11,227,695 |
| Sep 29, 2025 | 8.87 | 8.91 | 8.81 | 8.84 | 8.84 | 0.23% | 8,942,020 |
| Sep 26, 2025 | 8.78 | 8.86 | 8.77 | 8.82 | 8.82 | 1.15% | 12,334,119 |
| Sep 25, 2025 | 8.84 | 8.85 | 8.71 | 8.72 | 8.72 | -1.69% | 8,172,963 |
| Sep 24, 2025 | 8.90 | 8.96 | 8.86 | 8.87 | 8.87 | -0.67% | 6,460,757 |
| Sep 23, 2025 | 9.02 | 9.05 | 8.92 | 8.93 | 8.93 | -0.78% | 6,364,312 |
| Sep 22, 2025 | 9.07 | 9.09 | 9.00 | 9.00 | 9.00 | -1.75% | 9,768,175 |
| Sep 19, 2025 | 9.25 | 9.27 | 9.14 | 9.16 | 9.16 | -0.87% | 9,669,132 |
| Sep 18, 2025 | 9.27 | 9.30 | 9.24 | 9.24 | 9.24 | -1.70% | 11,513,551 |
| Sep 17, 2025 | 9.34 | 9.46 | 9.33 | 9.40 | 9.40 | 1.29% | 10,843,587 |
| Sep 16, 2025 | 9.35 | 9.44 | 9.26 | 9.28 | 9.28 | -4.13% | 14,514,785 |
| Sep 15, 2025 | 9.69 | 9.73 | 9.66 | 9.68 | 9.68 | -1.33% | 7,189,500 |
| Sep 12, 2025 | 9.85 | 9.92 | 9.79 | 9.81 | 9.81 | -0.61% | 7,825,877 |
| Sep 11, 2025 | 9.79 | 9.90 | 9.77 | 9.87 | 9.87 | 0.41% | 5,849,938 |
| Sep 10, 2025 | 9.93 | 9.93 | 9.80 | 9.83 | 9.83 | 0.82% | 8,437,907 |
| Sep 9, 2025 | 9.75 | 9.79 | 9.72 | 9.75 | 9.75 | 0.10% | 6,155,228 |
| Sep 8, 2025 | 9.80 | 9.80 | 9.68 | 9.74 | 9.74 | -0.61% | 8,705,956 |
| Sep 5, 2025 | 9.84 | 9.92 | 9.67 | 9.80 | 9.80 | -0.41% | 14,727,706 |
| Sep 4, 2025 | 9.94 | 9.95 | 9.83 | 9.84 | 9.84 | -0.51% | 6,418,247 |
| Sep 3, 2025 | 9.79 | 9.96 | 9.78 | 9.89 | 9.89 | 1.33% | 9,952,496 |
| Sep 2, 2025 | 9.72 | 9.80 | 9.68 | 9.76 | 9.76 | -0.41% | 10,851,954 |
| Aug 29, 2025 | 9.73 | 9.81 | 9.72 | 9.80 | 9.80 | 1.14% | 8,278,049 |
| Aug 28, 2025 | 9.74 | 9.76 | 9.67 | 9.69 | 9.69 | -0.21% | 6,747,032 |
| Aug 27, 2025 | 9.64 | 9.75 | 9.64 | 9.71 | 9.71 | 0.83% | 7,271,105 |
| Aug 26, 2025 | 9.67 | 9.67 | 9.55 | 9.63 | 9.63 | -0.52% | 9,200,460 |
| Aug 25, 2025 | 9.76 | 9.82 | 9.66 | 9.68 | 9.68 | -1.43% | 4,278,675 |
| Aug 22, 2025 | 9.87 | 9.92 | 9.80 | 9.82 | 9.82 | 0.10% | 13,072,763 |
| Aug 21, 2025 | 9.83 | 9.87 | 9.80 | 9.81 | 9.81 | -1.01% | 5,051,196 |
| Aug 20, 2025 | 9.84 | 9.94 | 9.83 | 9.91 | 9.91 | 1.75% | 7,950,444 |
| Aug 19, 2025 | 9.67 | 9.77 | 9.67 | 9.74 | 9.74 | 0.62% | 7,569,765 |
| Aug 18, 2025 | 9.64 | 9.75 | 9.64 | 9.68 | 9.68 | 0.31% | 7,477,762 |
| Aug 15, 2025 | 9.63 | 9.67 | 9.60 | 9.65 | 9.65 | -0.52% | 7,876,029 |
| Aug 14, 2025 | 9.74 | 9.76 | 9.68 | 9.70 | 9.64 | 0.10% | 6,544,855 |
| Aug 13, 2025 | 9.63 | 9.73 | 9.60 | 9.69 | 9.63 | 1.15% | 9,298,703 |
| Aug 12, 2025 | 9.54 | 9.59 | 9.49 | 9.58 | 9.52 | 1.16% | 8,417,005 |
| Aug 11, 2025 | 9.48 | 9.51 | 9.42 | 9.47 | 9.41 | -0.73% | 6,518,776 |
| Aug 8, 2025 | 9.49 | 9.54 | 9.47 | 9.54 | 9.48 | 0.85% | 8,382,990 |
| Aug 7, 2025 | 9.44 | 9.51 | 9.40 | 9.46 | 9.40 | 2.27% | 15,730,393 |
| Aug 6, 2025 | 9.28 | 9.30 | 9.23 | 9.25 | 9.19 | -0.43% | 6,910,449 |
| Aug 5, 2025 | 9.29 | 9.34 | 9.24 | 9.29 | 9.23 | -2.31% | 9,372,890 |
| Aug 4, 2025 | 9.52 | 9.54 | 9.44 | 9.51 | 9.45 | -1.55% | 9,333,005 |
| Aug 1, 2025 | 9.70 | 9.76 | 9.62 | 9.66 | 9.60 | 2.44% | 16,930,493 |
| Jul 31, 2025 | 9.47 | 9.57 | 9.41 | 9.43 | 9.37 | -2.18% | 15,860,345 |
| Jul 30, 2025 | 9.76 | 9.79 | 9.62 | 9.64 | 9.58 | -1.73% | 12,478,726 |
| Jul 29, 2025 | 9.82 | 9.85 | 9.75 | 9.81 | 9.75 | 1.13% | 10,563,952 |
| Jul 28, 2025 | 9.77 | 9.80 | 9.67 | 9.70 | 9.64 | -1.82% | 8,763,139 |
| Jul 25, 2025 | 9.79 | 9.88 | 9.78 | 9.88 | 9.82 | 0.30% | 9,878,231 |