Haleon plc (HLN)
NYSE: HLN · Real-Time Price · USD
9.51
+0.02 (0.16%)
Apr 28, 2026, 1:37 PM EDT - Market open
Haleon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9.49 | 9.56 | 9.47 | 9.52 | - | 0.26% | 3,314,064 |
| Apr 27, 2026 | 9.56 | 9.61 | 9.49 | 9.49 | 9.49 | -0.94% | 4,563,198 |
| Apr 24, 2026 | 9.60 | 9.66 | 9.58 | 9.58 | 9.58 | 0.52% | 5,498,908 |
| Apr 23, 2026 | 9.52 | 9.55 | 9.43 | 9.53 | 9.53 | 1.82% | 6,970,600 |
| Apr 22, 2026 | 9.46 | 9.48 | 9.35 | 9.36 | 9.36 | -1.78% | 6,458,477 |
| Apr 21, 2026 | 9.64 | 9.68 | 9.52 | 9.53 | 9.53 | -1.55% | 7,309,602 |
| Apr 20, 2026 | 9.72 | 9.74 | 9.67 | 9.68 | 9.68 | -0.72% | 4,786,149 |
| Apr 17, 2026 | 9.76 | 9.83 | 9.73 | 9.75 | 9.75 | 1.67% | 6,632,563 |
| Apr 16, 2026 | 9.66 | 9.70 | 9.56 | 9.59 | 9.59 | -0.72% | 5,057,902 |
| Apr 15, 2026 | 9.71 | 9.72 | 9.61 | 9.66 | 9.66 | -0.41% | 14,816,174 |
| Apr 14, 2026 | 9.74 | 9.80 | 9.70 | 9.70 | 9.70 | -1.32% | 4,552,864 |
| Apr 13, 2026 | 9.80 | 9.85 | 9.73 | 9.83 | 9.83 | -0.10% | 6,060,561 |
| Apr 10, 2026 | 9.95 | 9.95 | 9.82 | 9.84 | 9.84 | -1.70% | 4,880,867 |
| Apr 9, 2026 | 9.92 | 10.03 | 9.88 | 10.01 | 9.89 | 0.40% | 4,980,392 |
| Apr 8, 2026 | 10.05 | 10.06 | 9.96 | 9.97 | 9.85 | 0.91% | 7,984,910 |
| Apr 7, 2026 | 9.91 | 9.92 | 9.81 | 9.88 | 9.76 | -0.40% | 6,008,608 |
| Apr 6, 2026 | 9.90 | 9.99 | 9.87 | 9.92 | 9.80 | -0.10% | 3,868,016 |
| Apr 2, 2026 | 9.91 | 10.00 | 9.87 | 9.93 | 9.81 | -0.40% | 4,750,029 |
| Apr 1, 2026 | 10.03 | 10.06 | 9.95 | 9.97 | 9.85 | -0.40% | 7,667,353 |
| Mar 31, 2026 | 10.11 | 10.13 | 9.92 | 10.01 | 9.89 | 0.10% | 14,442,273 |
| Mar 30, 2026 | 9.93 | 10.07 | 9.90 | 10.00 | 9.88 | 2.04% | 9,512,479 |
| Mar 27, 2026 | 9.79 | 9.87 | 9.76 | 9.80 | 9.68 | 0.51% | 7,255,444 |
| Mar 26, 2026 | 9.81 | 9.89 | 9.75 | 9.75 | 9.63 | 0.10% | 7,852,842 |
| Mar 25, 2026 | 9.81 | 9.82 | 9.70 | 9.74 | 9.62 | 0.41% | 8,376,089 |
| Mar 24, 2026 | 9.71 | 9.77 | 9.65 | 9.70 | 9.58 | -2.32% | 14,770,905 |
| Mar 23, 2026 | 9.99 | 10.10 | 9.89 | 9.93 | 9.81 | -1.39% | 12,398,425 |
| Mar 20, 2026 | 10.25 | 10.25 | 10.05 | 10.07 | 9.95 | -1.56% | 7,461,597 |
| Mar 19, 2026 | 10.24 | 10.29 | 10.18 | 10.23 | 10.10 | -0.78% | 8,623,590 |
| Mar 18, 2026 | 10.46 | 10.46 | 10.30 | 10.31 | 10.18 | -2.74% | 5,981,349 |
| Mar 17, 2026 | 10.52 | 10.64 | 10.50 | 10.60 | 10.47 | 1.34% | 8,955,288 |
| Mar 16, 2026 | 10.35 | 10.47 | 10.33 | 10.46 | 10.33 | 4.29% | 9,404,224 |
| Mar 13, 2026 | 10.13 | 10.17 | 10.03 | 10.03 | 9.91 | -0.40% | 11,138,236 |
| Mar 12, 2026 | 10.12 | 10.23 | 10.07 | 10.07 | 9.95 | 0.70% | 9,317,009 |
| Mar 11, 2026 | 10.12 | 10.12 | 9.98 | 10.00 | 9.88 | -1.67% | 7,847,393 |
| Mar 10, 2026 | 10.19 | 10.27 | 10.12 | 10.17 | 10.04 | -0.88% | 8,624,435 |
| Mar 9, 2026 | 10.12 | 10.28 | 10.11 | 10.26 | 10.13 | -0.19% | 9,231,176 |
| Mar 6, 2026 | 10.10 | 10.28 | 10.08 | 10.28 | 10.15 | -0.48% | 7,663,808 |
| Mar 5, 2026 | 10.27 | 10.35 | 10.19 | 10.33 | 10.20 | -1.34% | 7,419,000 |
| Mar 4, 2026 | 10.59 | 10.59 | 10.46 | 10.47 | 10.34 | -1.32% | 7,266,566 |
| Mar 3, 2026 | 10.54 | 10.64 | 10.43 | 10.61 | 10.48 | -2.39% | 7,555,068 |
| Mar 2, 2026 | 10.98 | 10.98 | 10.82 | 10.87 | 10.74 | -1.81% | 7,138,087 |
| Feb 27, 2026 | 11.01 | 11.09 | 10.94 | 11.07 | 10.93 | 2.88% | 5,482,462 |
| Feb 26, 2026 | 10.74 | 10.82 | 10.68 | 10.76 | 10.63 | 3.07% | 10,608,446 |
| Feb 25, 2026 | 10.31 | 10.45 | 10.23 | 10.44 | 10.31 | -5.78% | 17,866,837 |
| Feb 24, 2026 | 11.18 | 11.22 | 10.98 | 11.08 | 10.94 | - | 12,794,254 |
| Feb 23, 2026 | 11.06 | 11.22 | 11.03 | 11.08 | 10.94 | -1.69% | 14,017,799 |
| Feb 20, 2026 | 11.20 | 11.27 | 11.09 | 11.27 | 11.13 | 1.44% | 7,366,238 |
| Feb 19, 2026 | 11.12 | 11.18 | 11.04 | 11.11 | 10.97 | -0.98% | 12,372,311 |
| Feb 18, 2026 | 11.24 | 11.28 | 11.18 | 11.22 | 11.08 | -0.09% | 7,247,164 |
| Feb 17, 2026 | 11.21 | 11.27 | 11.11 | 11.23 | 11.09 | 0.27% | 9,024,402 |