Haleon plc (HLN)
NYSE: HLN · Real-Time Price · USD
10.30
-0.01 (-0.10%)
Jan 29, 2026, 4:00 PM EST - Market closed
Haleon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 10.33 | 10.38 | 10.26 | 10.30 | 10.30 | -0.10% | 6,832,594 |
| Jan 28, 2026 | 10.30 | 10.37 | 10.26 | 10.31 | 10.31 | -1.06% | 6,709,549 |
| Jan 27, 2026 | 10.51 | 10.57 | 10.40 | 10.42 | 10.42 | 0.48% | 6,836,308 |
| Jan 26, 2026 | 10.37 | 10.45 | 10.32 | 10.37 | 10.37 | -0.86% | 7,553,537 |
| Jan 23, 2026 | 10.36 | 10.46 | 10.32 | 10.46 | 10.46 | 1.26% | 8,541,516 |
| Jan 22, 2026 | 10.21 | 10.35 | 10.20 | 10.33 | 10.33 | 0.88% | 8,720,983 |
| Jan 21, 2026 | 10.29 | 10.36 | 10.18 | 10.24 | 10.24 | 1.09% | 9,745,961 |
| Jan 20, 2026 | 9.93 | 10.18 | 9.90 | 10.13 | 10.13 | 3.05% | 9,380,844 |
| Jan 16, 2026 | 9.83 | 9.86 | 9.74 | 9.83 | 9.83 | 0.61% | 6,648,428 |
| Jan 15, 2026 | 9.89 | 9.91 | 9.71 | 9.77 | 9.77 | -1.81% | 7,014,426 |
| Jan 14, 2026 | 9.95 | 10.03 | 9.87 | 9.95 | 9.95 | 1.32% | 7,296,656 |
| Jan 13, 2026 | 9.80 | 9.85 | 9.72 | 9.82 | 9.82 | 0.31% | 7,584,053 |
| Jan 12, 2026 | 9.83 | 9.92 | 9.77 | 9.79 | 9.79 | -1.21% | 8,498,123 |
| Jan 9, 2026 | 9.95 | 9.95 | 9.85 | 9.91 | 9.91 | -1.29% | 10,849,755 |
| Jan 8, 2026 | 9.95 | 10.07 | 9.93 | 10.04 | 10.04 | -0.10% | 7,676,634 |
| Jan 7, 2026 | 10.15 | 10.18 | 10.05 | 10.05 | 10.05 | -2.14% | 9,005,477 |
| Jan 6, 2026 | 10.17 | 10.31 | 10.15 | 10.27 | 10.27 | 1.58% | 14,833,725 |
| Jan 5, 2026 | 9.97 | 10.13 | 9.88 | 10.11 | 10.11 | 1.10% | 7,143,004 |
| Jan 2, 2026 | 10.07 | 10.07 | 9.97 | 10.00 | 10.00 | -1.09% | 5,926,872 |
| Dec 31, 2025 | 10.09 | 10.15 | 10.07 | 10.11 | 10.11 | 0.30% | 4,239,452 |
| Dec 30, 2025 | 10.07 | 10.13 | 10.06 | 10.08 | 10.08 | -0.10% | 4,167,461 |
| Dec 29, 2025 | 10.05 | 10.11 | 10.05 | 10.09 | 10.09 | -0.39% | 5,797,270 |
| Dec 26, 2025 | 10.10 | 10.16 | 10.06 | 10.13 | 10.13 | 0.30% | 3,660,503 |
| Dec 24, 2025 | 10.06 | 10.15 | 10.04 | 10.10 | 10.10 | -0.10% | 2,993,806 |
| Dec 23, 2025 | 9.99 | 10.14 | 9.99 | 10.11 | 10.11 | 1.40% | 17,091,501 |
| Dec 22, 2025 | 9.91 | 9.99 | 9.90 | 9.97 | 9.97 | 0.71% | 6,206,574 |
| 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 |