Haleon plc (HLN)
NYSE: HLN · Real-Time Price · USD
9.24
-0.03 (-0.32%)
At close: Jun 26, 2026, 4:00 PM EDT
9.29
+0.05 (0.54%)
After-hours: Jun 26, 2026, 7:53 PM EDT
Haleon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 28, 2026 | 9.23 | 9.27 | 9.20 | 9.21 | 9.21 | -1.18% | 5,504,115 |
| May 27, 2026 | 9.30 | 9.38 | 9.29 | 9.32 | 9.32 | 0.87% | 5,498,780 |
| May 26, 2026 | 9.37 | 9.39 | 9.24 | 9.24 | 9.24 | -0.54% | 10,020,220 |
| May 22, 2026 | 9.32 | 9.36 | 9.27 | 9.29 | 9.29 | -0.32% | 6,951,662 |
| May 21, 2026 | 9.28 | 9.35 | 9.21 | 9.32 | 9.32 | 0.43% | 6,427,364 |
| May 20, 2026 | 9.19 | 9.31 | 9.15 | 9.28 | 9.28 | 0.87% | 8,055,311 |
| May 19, 2026 | 9.19 | 9.27 | 9.17 | 9.20 | 9.20 | 0.33% | 6,707,029 |
| 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 |