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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 11.00 | 11.13 | 11.00 | 11.07 | 11.07 | -0.45% | 13,896,297 |
Jun 5, 2025 | 11.13 | 11.16 | 11.07 | 11.12 | 11.12 | 1.74% | 13,674,281 |
Jun 4, 2025 | 10.91 | 11.05 | 10.91 | 10.93 | 10.93 | -1.09% | 14,900,650 |
Jun 3, 2025 | 11.27 | 11.30 | 11.00 | 11.05 | 11.05 | -3.16% | 22,968,356 |
Jun 2, 2025 | 11.31 | 11.42 | 11.29 | 11.41 | 11.41 | 0.53% | 14,848,328 |
May 30, 2025 | 11.35 | 11.40 | 11.28 | 11.35 | 11.35 | 0.18% | 24,805,275 |
May 29, 2025 | 11.28 | 11.36 | 11.25 | 11.33 | 11.33 | 0.71% | 19,219,523 |
May 28, 2025 | 11.23 | 11.29 | 11.21 | 11.25 | 11.25 | 0.18% | 19,413,999 |
May 27, 2025 | 11.30 | 11.35 | 11.20 | 11.23 | 11.23 | 0.81% | 15,185,733 |
May 23, 2025 | 11.12 | 11.19 | 11.05 | 11.14 | 11.14 | 0.72% | 20,774,147 |
May 22, 2025 | 11.06 | 11.11 | 11.01 | 11.06 | 11.06 | -0.36% | 20,761,320 |
May 21, 2025 | 11.07 | 11.15 | 11.06 | 11.10 | 11.10 | 0.73% | 21,467,645 |
May 20, 2025 | 10.92 | 11.05 | 10.92 | 11.02 | 11.02 | 1.29% | 22,805,582 |
May 19, 2025 | 10.81 | 10.90 | 10.80 | 10.88 | 10.88 | 0.74% | 13,701,834 |
May 16, 2025 | 10.67 | 10.80 | 10.67 | 10.80 | 10.80 | 1.22% | 16,900,209 |
May 15, 2025 | 10.54 | 10.70 | 10.53 | 10.67 | 10.67 | 2.60% | 27,300,944 |
May 14, 2025 | 10.57 | 10.60 | 10.39 | 10.40 | 10.40 | -0.48% | 26,034,279 |
May 13, 2025 | 10.54 | 10.57 | 10.42 | 10.45 | 10.45 | -2.43% | 18,049,924 |
May 12, 2025 | 10.71 | 10.74 | 10.62 | 10.71 | 10.71 | -0.28% | 22,897,563 |
May 9, 2025 | 10.80 | 10.84 | 10.73 | 10.74 | 10.74 | 1.61% | 17,704,934 |
May 8, 2025 | 10.76 | 10.76 | 10.57 | 10.57 | 10.57 | -1.77% | 19,269,549 |
May 7, 2025 | 10.75 | 10.85 | 10.72 | 10.76 | 10.76 | 0.84% | 19,359,018 |
May 6, 2025 | 10.73 | 10.77 | 10.65 | 10.67 | 10.67 | 0.38% | 14,964,001 |
May 5, 2025 | 10.67 | 10.68 | 10.58 | 10.63 | 10.63 | -0.65% | 7,249,868 |
May 2, 2025 | 10.81 | 10.85 | 10.63 | 10.70 | 10.70 | 3.58% | 20,874,499 |
May 1, 2025 | 10.40 | 10.46 | 10.29 | 10.33 | 10.33 | 1.77% | 14,685,118 |
Apr 30, 2025 | 10.13 | 10.17 | 9.99 | 10.15 | 10.15 | -1.26% | 17,713,013 |
Apr 29, 2025 | 10.24 | 10.31 | 10.18 | 10.28 | 10.28 | 0.49% | 14,455,876 |
Apr 28, 2025 | 10.21 | 10.24 | 10.17 | 10.23 | 10.23 | 0.49% | 14,164,941 |
Apr 25, 2025 | 10.20 | 10.23 | 10.15 | 10.18 | 10.18 | -1.26% | 14,553,144 |
Apr 24, 2025 | 10.28 | 10.34 | 10.23 | 10.31 | 10.19 | 0.78% | 16,112,021 |
Apr 23, 2025 | 10.21 | 10.29 | 10.14 | 10.23 | 10.11 | -2.11% | 12,045,012 |
Apr 22, 2025 | 10.35 | 10.52 | 10.35 | 10.45 | 10.33 | 2.55% | 17,040,385 |
Apr 21, 2025 | 10.21 | 10.30 | 10.11 | 10.19 | 10.08 | -0.29% | 9,046,200 |
Apr 17, 2025 | 10.16 | 10.31 | 10.16 | 10.22 | 10.10 | 0.59% | 16,644,855 |
Apr 16, 2025 | 10.23 | 10.28 | 10.12 | 10.16 | 10.05 | 0.40% | 12,489,148 |
Apr 15, 2025 | 10.12 | 10.20 | 10.09 | 10.12 | 10.01 | 0.10% | 15,104,630 |
Apr 14, 2025 | 9.95 | 10.15 | 9.94 | 10.11 | 10.00 | 0.50% | 15,025,175 |
Apr 11, 2025 | 9.85 | 10.06 | 9.82 | 10.06 | 9.95 | 4.47% | 16,215,295 |
Apr 10, 2025 | 9.58 | 9.71 | 9.41 | 9.63 | 9.52 | -0.21% | 20,520,083 |
Apr 9, 2025 | 9.20 | 9.74 | 9.18 | 9.65 | 9.54 | 3.21% | 25,615,711 |
Apr 8, 2025 | 9.61 | 9.62 | 9.27 | 9.35 | 9.24 | 0.86% | 20,279,401 |
Apr 7, 2025 | 9.42 | 9.64 | 9.18 | 9.27 | 9.17 | -6.27% | 21,371,100 |
Apr 4, 2025 | 10.25 | 10.27 | 9.84 | 9.89 | 9.78 | -5.36% | 14,576,495 |
Apr 3, 2025 | 10.55 | 10.58 | 10.43 | 10.45 | 10.33 | 2.85% | 13,010,026 |
Apr 2, 2025 | 10.15 | 10.18 | 10.10 | 10.16 | 10.05 | -0.20% | 7,633,009 |
Apr 1, 2025 | 10.28 | 10.28 | 10.16 | 10.18 | 10.07 | -1.07% | 11,476,344 |
Mar 31, 2025 | 10.26 | 10.33 | 10.20 | 10.29 | 10.17 | 0.49% | 11,537,276 |
Mar 28, 2025 | 10.25 | 10.31 | 10.21 | 10.24 | 10.12 | 1.19% | 9,184,935 |
Mar 27, 2025 | 10.07 | 10.13 | 10.04 | 10.12 | 10.01 | 0.70% | 8,983,679 |