Haleon plc (HLN)
NYSE: HLN · Real-Time Price · USD
9.68
+0.24 (2.54%)
At close: Oct 14, 2026, 4:00 PM EDT
9.68
0.00 (0.00%)
After-hours: Oct 14, 2026, 4:10 PM EDT
Haleon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 9.53 | 9.71 | 9.49 | 9.68 | 9.68 | 2.54% | 13,841,852 |
| Oct 13, 2026 | 9.56 | 9.59 | 9.42 | 9.44 | 9.44 | -0.63% | 13,519,856 |
| Oct 12, 2026 | 9.35 | 9.51 | 9.33 | 9.50 | 9.50 | 1.93% | 19,371,461 |
| Oct 9, 2026 | 9.27 | 9.32 | 9.24 | 9.32 | 9.32 | 0.65% | 11,304,484 |
| Oct 8, 2026 | 9.10 | 9.26 | 9.08 | 9.26 | 9.26 | 2.66% | 19,985,433 |
| Oct 7, 2026 | 9.13 | 9.16 | 9.01 | 9.02 | 9.02 | 1.69% | 18,243,579 |
| Oct 6, 2026 | 8.95 | 8.96 | 8.83 | 8.87 | 8.87 | 0.57% | 12,594,158 |
| Oct 5, 2026 | 8.84 | 8.88 | 8.79 | 8.82 | 8.82 | 0.23% | 11,520,348 |
| Oct 2, 2026 | 8.79 | 8.81 | 8.71 | 8.80 | 8.80 | 0.92% | 22,385,096 |
| Oct 1, 2026 | 8.93 | 8.94 | 8.67 | 8.72 | 8.72 | -3.11% | 27,481,445 |
| Sep 30, 2026 | 9.13 | 9.15 | 9.00 | 9.00 | 9.00 | -0.77% | 17,749,110 |
| Sep 29, 2026 | 9.05 | 9.07 | 8.96 | 9.07 | 9.07 | -1.09% | 20,161,380 |
| Sep 28, 2026 | 9.13 | 9.19 | 9.11 | 9.17 | 9.17 | -0.97% | 15,714,439 |
| Sep 25, 2026 | 9.14 | 9.26 | 9.11 | 9.26 | 9.26 | 0.43% | 22,366,215 |
| Sep 24, 2026 | 9.28 | 9.35 | 9.20 | 9.22 | 9.22 | 1.21% | 16,840,555 |
| Sep 23, 2026 | 9.27 | 9.31 | 9.11 | 9.11 | 9.11 | -1.51% | 21,338,298 |
| Sep 22, 2026 | 9.35 | 9.39 | 9.24 | 9.25 | 9.25 | -1.18% | 29,491,379 |
| Sep 21, 2026 | 9.26 | 9.38 | 9.23 | 9.36 | 9.36 | 0.86% | 40,721,270 |
| Sep 18, 2026 | 9.20 | 9.33 | 9.20 | 9.28 | 9.28 | -0.85% | 45,166,444 |
| Sep 17, 2026 | 9.16 | 9.42 | 9.14 | 9.36 | 9.36 | 1.63% | 39,649,874 |
| Sep 16, 2026 | 9.25 | 9.31 | 9.20 | 9.21 | 9.21 | -0.32% | 9,313,800 |
| Sep 15, 2026 | 9.24 | 9.32 | 9.19 | 9.24 | 9.24 | -1.60% | 15,422,836 |
| Sep 14, 2026 | 9.41 | 9.44 | 9.32 | 9.39 | 9.39 | 2.18% | 13,817,020 |
| Sep 11, 2026 | 9.20 | 9.22 | 9.10 | 9.19 | 9.19 | -0.33% | 10,035,428 |
| Sep 10, 2026 | 9.21 | 9.27 | 9.17 | 9.22 | 9.22 | -0.11% | 15,955,558 |
| Sep 9, 2026 | 9.20 | 9.26 | 9.13 | 9.23 | 9.23 | -0.22% | 18,985,436 |
| Sep 8, 2026 | 9.35 | 9.36 | 9.19 | 9.25 | 9.25 | -3.65% | 16,738,677 |
| Sep 4, 2026 | 9.61 | 9.74 | 9.57 | 9.60 | 9.60 | -2.64% | 18,164,066 |
| Sep 3, 2026 | 9.90 | 9.90 | 9.68 | 9.86 | 9.86 | -0.50% | 16,796,629 |
| Sep 2, 2026 | 9.95 | 10.03 | 9.91 | 9.91 | 9.91 | -1.59% | 10,528,402 |
| Sep 1, 2026 | 10.15 | 10.20 | 10.05 | 10.07 | 10.07 | 0.40% | 11,244,021 |
| Aug 31, 2026 | 10.06 | 10.13 | 10.02 | 10.03 | 10.03 | -0.79% | 8,404,575 |
| Aug 28, 2026 | 10.04 | 10.11 | 10.03 | 10.11 | 10.11 | 0.70% | 7,906,723 |
| Aug 27, 2026 | 10.03 | 10.12 | 10.00 | 10.04 | 10.04 | -1.28% | 10,238,193 |
| Aug 26, 2026 | 10.25 | 10.26 | 10.16 | 10.17 | 10.17 | -0.10% | 5,398,534 |
| Aug 25, 2026 | 10.09 | 10.20 | 10.05 | 10.18 | 10.18 | 0.20% | 5,581,420 |
| Aug 24, 2026 | 9.98 | 10.21 | 9.97 | 10.16 | 10.16 | 1.60% | 13,657,550 |
| Aug 21, 2026 | 9.91 | 10.03 | 9.90 | 10.00 | 10.00 | 1.32% | 8,117,954 |
| Aug 20, 2026 | 9.82 | 9.93 | 9.80 | 9.87 | 9.87 | - | 8,078,494 |
| Aug 19, 2026 | 9.81 | 9.96 | 9.79 | 9.87 | 9.87 | 1.54% | 11,622,374 |
| Aug 18, 2026 | 9.65 | 9.81 | 9.63 | 9.72 | 9.72 | 1.46% | 9,481,911 |
| Aug 17, 2026 | 9.64 | 9.67 | 9.57 | 9.58 | 9.58 | -1.24% | 3,896,538 |
| Aug 14, 2026 | 9.73 | 9.75 | 9.67 | 9.70 | 9.70 | -0.37% | 3,292,218 |
| Aug 13, 2026 | 9.82 | 9.86 | 9.75 | 9.80 | 9.74 | - | 5,420,868 |
| Aug 12, 2026 | 9.80 | 9.86 | 9.76 | 9.80 | 9.74 | -1.31% | 5,010,516 |
| Aug 11, 2026 | 9.92 | 10.01 | 9.89 | 9.93 | 9.87 | - | 8,790,673 |
| Aug 10, 2026 | 9.89 | 9.96 | 9.80 | 9.93 | 9.87 | -0.99% | 3,517,952 |
| Aug 7, 2026 | 9.98 | 10.05 | 9.93 | 10.03 | 9.96 | - | 5,493,438 |
| Aug 6, 2026 | 10.06 | 10.11 | 9.94 | 10.03 | 9.96 | 0.80% | 6,939,225 |
| Aug 5, 2026 | 9.94 | 9.97 | 9.79 | 9.95 | 9.89 | 1.74% | 8,633,379 |