Haleon plc (HLN)
NYSE: HLN · Real-Time Price · USD
9.93
-0.10 (-1.05%)
Aug 10, 2026, 3:20 PM EDT - Market open
Haleon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 9.89 | 9.94 | 9.80 | 9.94 | - | -0.95% | 2,132,723 |
| Aug 7, 2026 | 9.98 | 10.05 | 9.93 | 10.03 | 10.03 | - | 5,493,393 |
| Aug 6, 2026 | 10.06 | 10.11 | 9.94 | 10.03 | 10.03 | 0.80% | 6,939,225 |
| Aug 5, 2026 | 9.94 | 9.97 | 9.79 | 9.95 | 9.95 | 1.74% | 8,633,255 |
| Aug 4, 2026 | 9.73 | 9.80 | 9.64 | 9.78 | 9.78 | -0.20% | 9,144,144 |
| Aug 3, 2026 | 9.97 | 10.02 | 9.77 | 9.80 | 9.80 | -0.71% | 13,100,408 |
| Jul 31, 2026 | 9.93 | 9.94 | 9.83 | 9.87 | 9.87 | -2.37% | 10,997,855 |
| Jul 30, 2026 | 10.13 | 10.17 | 9.95 | 10.11 | 10.11 | -1.65% | 16,090,149 |
| Jul 29, 2026 | 10.02 | 10.31 | 9.99 | 10.28 | 10.28 | 0.10% | 28,680,902 |
| Jul 28, 2026 | 10.16 | 10.32 | 10.16 | 10.27 | 10.27 | 3.32% | 16,913,881 |
| Jul 27, 2026 | 9.88 | 10.04 | 9.85 | 9.94 | 9.94 | 1.64% | 22,562,161 |
| Jul 24, 2026 | 9.74 | 9.83 | 9.73 | 9.78 | 9.78 | 0.72% | 11,498,043 |
| Jul 23, 2026 | 9.68 | 9.74 | 9.63 | 9.71 | 9.71 | -1.42% | 9,034,439 |
| Jul 22, 2026 | 10.04 | 10.05 | 9.84 | 9.85 | 9.85 | -0.71% | 9,497,960 |
| Jul 21, 2026 | 10.00 | 10.05 | 9.92 | 9.92 | 9.92 | -1.20% | 10,683,641 |
| Jul 20, 2026 | 10.05 | 10.10 | 9.99 | 10.04 | 10.04 | -0.59% | 9,764,527 |
| Jul 17, 2026 | 10.17 | 10.25 | 10.03 | 10.10 | 10.10 | -0.10% | 9,009,438 |
| Jul 16, 2026 | 9.81 | 10.14 | 9.81 | 10.11 | 10.11 | 3.69% | 12,670,351 |
| Jul 15, 2026 | 9.61 | 9.81 | 9.60 | 9.75 | 9.75 | 0.52% | 4,037,402 |
| Jul 14, 2026 | 9.74 | 9.77 | 9.69 | 9.70 | 9.70 | -1.62% | 4,230,443 |
| Jul 13, 2026 | 9.81 | 9.91 | 9.81 | 9.86 | 9.86 | 1.02% | 6,312,912 |
| Jul 10, 2026 | 9.72 | 9.78 | 9.68 | 9.76 | 9.76 | 0.51% | 3,940,687 |
| Jul 9, 2026 | 9.70 | 9.74 | 9.67 | 9.71 | 9.71 | -0.41% | 8,374,657 |
| Jul 8, 2026 | 9.80 | 9.80 | 9.72 | 9.75 | 9.75 | -0.91% | 6,419,105 |
| Jul 7, 2026 | 9.91 | 9.96 | 9.80 | 9.84 | 9.84 | 1.23% | 6,379,005 |
| Jul 6, 2026 | 9.80 | 9.80 | 9.62 | 9.72 | 9.72 | -1.02% | 7,245,339 |
| Jul 2, 2026 | 9.66 | 9.82 | 9.66 | 9.82 | 9.82 | 4.47% | 9,139,991 |
| Jul 1, 2026 | 9.38 | 9.47 | 9.35 | 9.40 | 9.40 | 0.75% | 8,341,616 |
| Jun 30, 2026 | 9.38 | 9.40 | 9.28 | 9.33 | 9.33 | - | 7,474,637 |
| Jun 29, 2026 | 9.29 | 9.37 | 9.26 | 9.33 | 9.33 | 0.97% | 8,967,933 |
| Jun 26, 2026 | 9.26 | 9.31 | 9.22 | 9.24 | 9.24 | -0.32% | 12,324,227 |
| Jun 25, 2026 | 9.22 | 9.36 | 9.22 | 9.27 | 9.27 | 0.43% | 7,269,506 |
| Jun 24, 2026 | 9.22 | 9.28 | 9.19 | 9.23 | 9.23 | 3.13% | 9,669,524 |
| Jun 23, 2026 | 8.92 | 8.98 | 8.87 | 8.95 | 8.95 | 2.05% | 10,873,878 |
| Jun 22, 2026 | 8.88 | 8.91 | 8.77 | 8.77 | 8.77 | -2.12% | 12,807,943 |
| Jun 18, 2026 | 8.81 | 8.98 | 8.77 | 8.96 | 8.96 | 1.01% | 18,802,938 |
| Jun 17, 2026 | 9.06 | 9.07 | 8.82 | 8.87 | 8.87 | -2.42% | 13,510,858 |
| Jun 16, 2026 | 9.01 | 9.11 | 8.95 | 9.09 | 9.09 | 0.22% | 10,655,454 |
| Jun 15, 2026 | 9.11 | 9.15 | 9.06 | 9.07 | 9.07 | -0.66% | 10,755,182 |
| Jun 12, 2026 | 9.12 | 9.15 | 9.05 | 9.13 | 9.13 | 1.11% | 8,081,923 |
| Jun 11, 2026 | 9.11 | 9.14 | 8.99 | 9.03 | 9.03 | -0.55% | 12,994,541 |
| Jun 10, 2026 | 9.06 | 9.20 | 9.04 | 9.08 | 9.08 | -0.44% | 13,280,362 |
| Jun 9, 2026 | 8.96 | 9.13 | 8.94 | 9.12 | 9.12 | 2.59% | 9,129,764 |
| Jun 8, 2026 | 8.99 | 9.01 | 8.88 | 8.89 | 8.89 | -2.52% | 11,716,295 |
| Jun 5, 2026 | 9.04 | 9.15 | 9.04 | 9.12 | 9.12 | 1.79% | 10,617,852 |
| Jun 4, 2026 | 8.96 | 9.01 | 8.86 | 8.96 | 8.96 | 2.75% | 9,486,488 |
| Jun 3, 2026 | 8.67 | 8.76 | 8.65 | 8.72 | 8.72 | 0.23% | 6,607,762 |
| Jun 2, 2026 | 8.72 | 8.76 | 8.69 | 8.70 | 8.70 | -1.58% | 6,222,444 |
| Jun 1, 2026 | 8.95 | 8.97 | 8.82 | 8.84 | 8.84 | -2.43% | 9,428,233 |
| May 29, 2026 | 9.16 | 9.20 | 9.06 | 9.06 | 9.06 | -1.63% | 7,227,043 |