Haleon plc (HLN)
NYSE: HLN · Real-Time Price · USD
10.07
+0.04 (0.40%)
At close: Sep 1, 2026, 4:00 PM EDT
9.96
-0.11 (-1.09%)
Pre-market: Sep 2, 2026, 8:08 AM EDT
Haleon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 10.15 | 10.20 | 10.05 | 10.07 | 10.07 | 0.40% | 11,244,018 |
| Aug 31, 2026 | 10.06 | 10.13 | 10.02 | 10.03 | 10.03 | -0.79% | 8,404,362 |
| Aug 28, 2026 | 10.04 | 10.11 | 10.03 | 10.11 | 10.11 | 0.70% | 7,906,670 |
| Aug 27, 2026 | 10.03 | 10.12 | 10.00 | 10.04 | 10.04 | -1.28% | 10,238,178 |
| Aug 26, 2026 | 10.25 | 10.26 | 10.16 | 10.17 | 10.17 | -0.10% | 5,397,175 |
| Aug 25, 2026 | 10.09 | 10.20 | 10.05 | 10.18 | 10.18 | 0.20% | 5,580,399 |
| Aug 24, 2026 | 9.98 | 10.21 | 9.97 | 10.16 | 10.16 | 1.60% | 13,656,879 |
| Aug 21, 2026 | 9.91 | 10.03 | 9.90 | 10.00 | 10.00 | 1.32% | 8,117,846 |
| Aug 20, 2026 | 9.82 | 9.93 | 9.80 | 9.87 | 9.87 | - | 8,075,353 |
| Aug 19, 2026 | 9.81 | 9.96 | 9.79 | 9.87 | 9.87 | 1.54% | 11,622,238 |
| Aug 18, 2026 | 9.65 | 9.81 | 9.63 | 9.72 | 9.72 | 1.46% | 9,481,495 |
| Aug 17, 2026 | 9.64 | 9.67 | 9.57 | 9.58 | 9.58 | -1.24% | 3,896,522 |
| Aug 14, 2026 | 9.73 | 9.75 | 9.67 | 9.70 | 9.70 | -0.40% | 3,292,015 |
| Aug 13, 2026 | 9.82 | 9.86 | 9.75 | 9.80 | 9.74 | - | 5,420,862 |
| 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 | -1.00% | 3,517,952 |
| Aug 7, 2026 | 9.98 | 10.05 | 9.93 | 10.03 | 9.97 | - | 5,493,438 |
| Aug 6, 2026 | 10.06 | 10.11 | 9.94 | 10.03 | 9.97 | 0.80% | 6,939,225 |
| Aug 5, 2026 | 9.94 | 9.97 | 9.79 | 9.95 | 9.89 | 1.74% | 8,633,379 |
| Aug 4, 2026 | 9.73 | 9.80 | 9.64 | 9.78 | 9.72 | -0.20% | 9,147,244 |
| Aug 3, 2026 | 9.97 | 10.02 | 9.77 | 9.80 | 9.74 | -0.71% | 13,100,436 |
| Jul 31, 2026 | 9.93 | 9.94 | 9.83 | 9.87 | 9.81 | -2.37% | 10,997,928 |
| Jul 30, 2026 | 10.13 | 10.17 | 9.95 | 10.11 | 10.05 | -1.65% | 16,090,152 |
| Jul 29, 2026 | 10.02 | 10.31 | 9.99 | 10.28 | 10.22 | 0.10% | 28,681,036 |
| Jul 28, 2026 | 10.16 | 10.32 | 10.16 | 10.27 | 10.21 | 3.32% | 16,914,021 |
| Jul 27, 2026 | 9.88 | 10.04 | 9.85 | 9.94 | 9.88 | 1.64% | 22,565,513 |
| Jul 24, 2026 | 9.74 | 9.83 | 9.73 | 9.78 | 9.72 | 0.72% | 11,498,049 |
| Jul 23, 2026 | 9.68 | 9.74 | 9.63 | 9.71 | 9.65 | -1.42% | 9,034,543 |
| Jul 22, 2026 | 10.04 | 10.05 | 9.84 | 9.85 | 9.79 | -0.71% | 9,497,971 |
| Jul 21, 2026 | 10.00 | 10.05 | 9.92 | 9.92 | 9.86 | -1.20% | 10,683,651 |
| Jul 20, 2026 | 10.05 | 10.10 | 9.99 | 10.04 | 9.98 | -0.59% | 9,764,533 |
| Jul 17, 2026 | 10.17 | 10.25 | 10.03 | 10.10 | 10.04 | -0.10% | 9,009,480 |
| Jul 16, 2026 | 9.81 | 10.14 | 9.81 | 10.11 | 10.05 | 3.69% | 12,670,372 |
| Jul 15, 2026 | 9.61 | 9.81 | 9.60 | 9.75 | 9.69 | 0.52% | 4,054,204 |
| Jul 14, 2026 | 9.74 | 9.77 | 9.69 | 9.70 | 9.64 | -1.62% | 4,293,357 |
| Jul 13, 2026 | 9.81 | 9.91 | 9.81 | 9.86 | 9.80 | 1.02% | 6,312,938 |
| Jul 10, 2026 | 9.72 | 9.78 | 9.68 | 9.76 | 9.70 | 0.51% | 3,940,688 |
| Jul 9, 2026 | 9.70 | 9.74 | 9.67 | 9.71 | 9.65 | -0.41% | 8,420,659 |
| Jul 8, 2026 | 9.80 | 9.80 | 9.72 | 9.75 | 9.69 | -0.91% | 6,533,070 |
| Jul 7, 2026 | 9.91 | 9.96 | 9.80 | 9.84 | 9.78 | 1.23% | 6,379,044 |
| Jul 6, 2026 | 9.80 | 9.80 | 9.62 | 9.72 | 9.66 | -1.02% | 7,250,363 |
| Jul 2, 2026 | 9.66 | 9.82 | 9.66 | 9.82 | 9.76 | 4.47% | 9,190,221 |
| Jul 1, 2026 | 9.38 | 9.47 | 9.35 | 9.40 | 9.34 | 0.75% | 8,392,904 |
| Jun 30, 2026 | 9.38 | 9.40 | 9.28 | 9.33 | 9.27 | - | 7,512,869 |
| Jun 29, 2026 | 9.29 | 9.37 | 9.26 | 9.33 | 9.27 | 0.97% | 9,131,506 |
| Jun 26, 2026 | 9.26 | 9.31 | 9.22 | 9.24 | 9.18 | -0.32% | 12,468,971 |
| Jun 25, 2026 | 9.22 | 9.36 | 9.22 | 9.27 | 9.21 | 0.43% | 7,285,391 |
| Jun 24, 2026 | 9.22 | 9.28 | 9.19 | 9.23 | 9.17 | 3.13% | 9,770,020 |
| Jun 23, 2026 | 8.92 | 8.98 | 8.87 | 8.95 | 8.89 | 2.05% | 10,874,193 |