Haleon plc (HLN)
NYSE: HLN · Real-Time Price · USD
9.26
-0.10 (-1.12%)
Sep 22, 2026, 2:33 PM EDT - Market open
Haleon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9.35 | 9.39 | 9.29 | 9.31 | - | -0.53% | 8,619,321 |
| 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 |
| Aug 4, 2026 | 9.73 | 9.80 | 9.64 | 9.78 | 9.72 | -0.21% | 9,147,244 |
| Aug 3, 2026 | 9.97 | 10.02 | 9.77 | 9.80 | 9.74 | -0.70% | 13,100,436 |
| Jul 31, 2026 | 9.93 | 9.94 | 9.83 | 9.87 | 9.81 | -2.38% | 10,997,928 |
| Jul 30, 2026 | 10.13 | 10.17 | 9.95 | 10.11 | 10.04 | -1.65% | 16,090,152 |
| Jul 29, 2026 | 10.02 | 10.31 | 9.99 | 10.28 | 10.21 | 0.10% | 28,681,036 |
| Jul 28, 2026 | 10.16 | 10.32 | 10.16 | 10.27 | 10.20 | 3.31% | 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 | 0.73% | 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 | -1.19% | 10,683,651 |
| Jul 20, 2026 | 10.05 | 10.10 | 9.99 | 10.04 | 9.97 | -0.60% | 9,764,533 |
| Jul 17, 2026 | 10.17 | 10.25 | 10.03 | 10.10 | 10.03 | -0.10% | 9,009,480 |
| Jul 16, 2026 | 9.81 | 10.14 | 9.81 | 10.11 | 10.04 | 3.70% | 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 |