Haleon plc (HLN)
NYSE: HLN · Real-Time Price · USD
9.56
+0.08 (0.81%)
Nov 21, 2024, 3:14 PM EST - Market open

Haleon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20249.489.519.449.489.48-6,736,511
Nov 19, 20249.429.509.409.489.480.53%5,683,908
Nov 18, 20249.359.449.329.439.430.43%5,871,677
Nov 15, 20249.369.419.349.399.390.86%8,494,420
Nov 14, 20249.329.369.299.319.310.87%7,272,517
Nov 13, 20249.199.259.109.239.23-0.54%9,325,207
Nov 12, 20249.309.339.249.289.28-2.42%7,519,176
Nov 11, 20249.559.599.499.519.51-1.04%8,505,436
Nov 8, 20249.569.629.539.619.610.10%7,397,236
Nov 7, 20249.519.629.519.609.600.63%7,513,656
Nov 6, 20249.579.599.499.549.54-2.35%6,102,178
Nov 5, 20249.719.799.709.779.770.10%6,052,027
Nov 4, 20249.859.869.749.769.760.31%4,533,259
Nov 1, 20249.809.829.719.739.730.41%4,814,313
Oct 31, 20249.669.769.599.699.69-1.12%7,688,624
Oct 30, 20249.779.869.759.809.80-1.01%6,370,848
Oct 29, 20249.919.959.899.909.90-0.80%5,984,108
Oct 28, 20249.9710.009.939.989.981.32%5,228,199
Oct 25, 20249.939.939.849.859.85-0.40%3,052,197
Oct 24, 20249.949.959.879.899.89-0.10%4,175,473
Oct 23, 20249.889.919.859.909.90-0.10%3,580,675
Oct 22, 20249.889.939.869.919.91-0.70%3,572,127
Oct 21, 202410.0210.059.949.989.98-1.09%3,093,671
Oct 18, 202410.0610.0910.0210.0910.090.10%1,982,355
Oct 17, 202410.0410.1510.0410.0810.08-0.49%4,461,717
Oct 16, 202410.0910.1410.0610.1310.131.10%4,209,482
Oct 15, 202410.1310.1810.0110.0210.02-0.79%13,741,648
Oct 14, 202410.1010.1510.0610.1010.100.50%18,057,689
Oct 11, 202410.1110.1410.0510.0510.05-0.69%3,079,115
Oct 10, 202410.1410.1710.0910.1210.120.50%4,341,037
Oct 9, 202410.0810.2110.0410.0710.07-0.69%6,714,499
Oct 8, 202410.0810.1410.0410.1410.141.10%6,876,289
Oct 7, 20249.9910.069.9410.0310.03-3.28%15,188,858
Oct 4, 202410.2010.3710.1810.3710.37-0.29%5,057,565
Oct 3, 202410.3810.4310.3010.4010.40-1.33%5,558,148
Oct 2, 202410.5610.5810.4910.5410.54-1.40%7,871,867
Oct 1, 202410.6510.7410.5910.6910.691.04%18,440,376
Sep 30, 202410.7610.7710.4610.5810.58-0.84%16,314,152
Sep 27, 202410.6910.8010.6710.6710.670.76%3,646,640
Sep 26, 202410.5710.6210.5310.5910.59-4,125,140
Sep 25, 202410.6810.7010.4910.5910.59-0.66%6,404,320
Sep 24, 202410.6010.7010.5410.6610.660.28%3,600,477
Sep 23, 202410.6010.7210.5910.6310.631.05%3,565,845
Sep 20, 202410.4510.5410.4310.5210.520.57%4,140,145
Sep 19, 202410.4910.5110.3910.4610.46-0.85%4,330,634
Sep 18, 202410.7310.7610.5210.5510.55-0.94%6,551,434
Sep 17, 202410.6010.6710.5910.6510.650.28%3,235,926
Sep 16, 202410.6410.6510.5710.6210.621.05%4,575,324
Sep 13, 202410.4510.5210.4410.5110.511.25%4,554,504
Sep 12, 202410.3710.4010.2810.3810.38-0.48%2,616,800
Sep 11, 202410.5110.5110.3910.4310.43-0.67%2,954,086
Sep 10, 202410.4310.5010.4210.5010.501.06%3,197,958
Sep 9, 202410.3710.4410.3410.3910.390.58%2,907,570
Sep 6, 202410.3810.4110.3310.3310.330.10%4,378,421
Sep 5, 202410.3210.3710.3010.3210.320.29%2,767,269
Sep 4, 202410.1810.3010.1810.2910.291.28%2,328,053
Sep 3, 202410.1410.1810.1210.1610.16-0.20%2,196,953
Aug 30, 202410.2010.2310.1110.1810.180.89%3,156,359
Aug 29, 202410.0210.1010.0110.0910.091.00%3,711,508
Aug 28, 202410.0010.049.979.999.990.20%1,999,460
Aug 27, 20249.9110.009.919.979.971.01%3,188,380
Aug 26, 20249.879.939.839.879.87-0.30%1,456,103
Aug 23, 20249.889.949.849.909.900.20%2,997,390
Aug 22, 20249.899.919.869.889.880.10%2,564,997
Aug 21, 20249.869.909.849.879.870.20%2,523,838
Aug 20, 20249.799.879.789.859.850.82%4,080,287
Aug 19, 20249.769.819.749.779.770.93%4,365,018
Aug 16, 20249.739.769.669.689.68-1.22%2,089,614
Aug 15, 20249.859.879.789.809.750.31%4,236,847
Aug 14, 20249.729.809.719.779.72-0.10%2,642,340
Aug 13, 20249.699.839.689.789.730.62%2,903,318
Aug 12, 20249.769.779.629.729.67-0.92%6,133,524
Aug 9, 20249.739.839.719.819.761.98%4,278,131
Aug 8, 20249.619.689.599.629.570.10%3,975,098
Aug 7, 20249.579.669.579.619.560.95%5,425,251
Aug 6, 20249.419.569.409.529.470.11%4,897,298
Aug 5, 20249.609.629.419.519.46-1.25%8,983,101
Aug 2, 20249.619.739.559.639.583.22%6,995,874
Aug 1, 20249.409.499.259.339.281.97%4,923,938
Jul 31, 20249.189.209.129.159.100.55%5,155,531
Jul 30, 20249.099.129.019.109.05-0.55%4,477,915
Jul 29, 20249.279.289.129.159.10-0.87%3,682,651
Jul 26, 20249.159.289.149.239.180.98%6,835,187
Jul 25, 20248.999.198.999.149.091.90%9,808,456
Jul 24, 20248.888.988.888.978.921.47%5,824,756
Jul 23, 20248.858.898.808.848.79-0.90%3,980,968
Jul 22, 20248.988.998.898.928.870.11%2,767,712
Jul 19, 20248.918.948.898.918.86-1,704,176
Jul 18, 20248.959.008.878.918.86-0.11%3,491,557
Jul 17, 20248.828.948.818.928.871.94%3,682,737
Jul 16, 20248.758.788.688.758.70-0.34%5,471,508
Jul 15, 20248.868.878.788.788.73-1.35%3,006,033
Jul 12, 20248.858.948.838.908.851.14%2,482,788
Jul 11, 20248.758.828.758.808.750.80%3,216,358
Jul 10, 20248.678.758.638.738.681.39%8,889,116
Jul 9, 20248.598.658.588.618.571.41%3,717,486
Jul 8, 20248.578.578.498.498.450.24%2,580,072
Jul 5, 20248.448.498.418.478.430.12%2,462,828
Jul 3, 20248.398.478.378.468.421.56%1,761,770
Jul 2, 20248.288.348.258.338.290.12%2,500,229