Haleon plc (HLN)
NYSE: HLN · Real-Time Price · USD
9.17
+0.21 (2.34%)
May 18, 2026, 4:00 PM EDT - Market closed
Haleon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 9.08 | 9.19 | 9.07 | 9.17 | 9.17 | 2.34% | 8,720,663 |
| May 15, 2026 | 8.94 | 8.97 | 8.89 | 8.96 | 8.96 | 0.56% | 9,067,600 |
| May 14, 2026 | 9.04 | 9.06 | 8.91 | 8.91 | 8.91 | -1.22% | 6,690,282 |
| May 13, 2026 | 9.01 | 9.09 | 8.98 | 9.02 | 9.02 | -0.88% | 7,932,679 |
| May 12, 2026 | 9.09 | 9.16 | 9.04 | 9.10 | 9.10 | 1.34% | 9,584,448 |
| May 11, 2026 | 9.13 | 9.13 | 8.95 | 8.98 | 8.98 | -1.43% | 12,119,568 |
| May 8, 2026 | 9.17 | 9.18 | 9.07 | 9.11 | 9.11 | -2.04% | 20,071,842 |
| May 7, 2026 | 9.14 | 9.36 | 9.05 | 9.30 | 9.30 | 0.76% | 25,406,760 |
| May 6, 2026 | 9.24 | 9.28 | 9.16 | 9.23 | 9.23 | 0.65% | 9,921,233 |
| May 5, 2026 | 9.13 | 9.24 | 9.09 | 9.17 | 9.17 | -0.76% | 7,903,743 |
| May 4, 2026 | 9.30 | 9.37 | 9.23 | 9.24 | 9.24 | -1.49% | 6,044,817 |
| May 1, 2026 | 9.34 | 9.44 | 9.31 | 9.38 | 9.38 | 1.52% | 7,478,625 |
| Apr 30, 2026 | 9.32 | 9.37 | 9.23 | 9.24 | 9.24 | -0.65% | 8,797,556 |
| Apr 29, 2026 | 9.09 | 9.33 | 9.07 | 9.30 | 9.30 | -1.80% | 11,873,097 |
| Apr 28, 2026 | 9.49 | 9.56 | 9.47 | 9.47 | 9.47 | -0.21% | 7,080,763 |
| Apr 27, 2026 | 9.56 | 9.61 | 9.49 | 9.49 | 9.49 | -0.94% | 4,625,902 |
| Apr 24, 2026 | 9.60 | 9.66 | 9.58 | 9.58 | 9.58 | 0.52% | 5,697,437 |
| Apr 23, 2026 | 9.52 | 9.55 | 9.43 | 9.53 | 9.53 | 1.82% | 6,970,925 |
| Apr 22, 2026 | 9.46 | 9.48 | 9.35 | 9.36 | 9.36 | -1.78% | 6,458,527 |
| Apr 21, 2026 | 9.64 | 9.68 | 9.52 | 9.53 | 9.53 | -1.55% | 7,573,034 |
| Apr 20, 2026 | 9.72 | 9.74 | 9.67 | 9.68 | 9.68 | -0.72% | 4,786,246 |
| Apr 17, 2026 | 9.76 | 9.83 | 9.73 | 9.75 | 9.75 | 1.67% | 6,878,293 |
| Apr 16, 2026 | 9.66 | 9.70 | 9.56 | 9.59 | 9.59 | -0.72% | 5,057,910 |
| Apr 15, 2026 | 9.71 | 9.72 | 9.61 | 9.66 | 9.66 | -0.41% | 14,870,191 |
| Apr 14, 2026 | 9.74 | 9.80 | 9.70 | 9.70 | 9.70 | -1.32% | 4,552,949 |
| Apr 13, 2026 | 9.80 | 9.85 | 9.73 | 9.83 | 9.83 | -0.10% | 6,060,631 |
| Apr 10, 2026 | 9.95 | 9.95 | 9.82 | 9.84 | 9.84 | -1.70% | 4,880,870 |
| Apr 9, 2026 | 9.92 | 10.03 | 9.88 | 10.01 | 9.88 | 0.40% | 4,980,432 |
| Apr 8, 2026 | 10.05 | 10.06 | 9.96 | 9.97 | 9.84 | 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 | 9.79 | -0.10% | 3,868,016 |
| Apr 2, 2026 | 9.91 | 10.00 | 9.87 | 9.93 | 9.80 | -0.40% | 4,750,029 |
| Apr 1, 2026 | 10.03 | 10.06 | 9.95 | 9.97 | 9.84 | -0.40% | 7,667,353 |
| Mar 31, 2026 | 10.11 | 10.13 | 9.92 | 10.01 | 9.88 | 0.10% | 14,442,273 |
| Mar 30, 2026 | 9.93 | 10.07 | 9.90 | 10.00 | 9.87 | 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 | 9.80 | -1.39% | 12,398,425 |
| Mar 20, 2026 | 10.25 | 10.25 | 10.05 | 10.07 | 9.94 | -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 | 9.90 | -0.40% | 11,138,236 |
| Mar 12, 2026 | 10.12 | 10.23 | 10.07 | 10.07 | 9.94 | 0.70% | 9,317,009 |
| Mar 11, 2026 | 10.12 | 10.12 | 9.98 | 10.00 | 9.87 | -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 |