Haleon plc (HLN)
NYSE: HLN · Real-Time Price · USD
9.14
+0.29 (3.34%)
Nov 4, 2026, 11:33 AM EST - Market open
Haleon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 9.04 | 9.21 | 9.00 | 9.14 | 9.14 | 3.34% | 15,424,550 |
| Nov 3, 2026 | 8.87 | 8.93 | 8.81 | 8.84 | 8.84 | 0.91% | 31,984,189 |
| Nov 2, 2026 | 8.65 | 8.84 | 8.63 | 8.76 | 8.76 | 1.15% | 34,941,418 |
| Oct 30, 2026 | 8.67 | 8.79 | 8.61 | 8.66 | 8.66 | 1.05% | 32,525,871 |
| Oct 29, 2026 | 8.55 | 8.75 | 8.38 | 8.57 | 8.57 | -14.30% | 56,763,395 |
| Oct 28, 2026 | 10.00 | 10.11 | 9.97 | 10.00 | 10.00 | -0.79% | 22,189,962 |
| Oct 27, 2026 | 10.13 | 10.15 | 10.06 | 10.08 | 10.08 | -1.18% | 15,855,215 |
| Oct 26, 2026 | 10.23 | 10.32 | 10.19 | 10.20 | 10.20 | -0.68% | 15,270,635 |
| Oct 23, 2026 | 10.30 | 10.34 | 10.22 | 10.27 | 10.27 | -0.96% | 15,066,423 |
| Oct 22, 2026 | 10.13 | 10.40 | 10.12 | 10.37 | 10.37 | 3.49% | 14,622,372 |
| Oct 21, 2026 | 10.11 | 10.15 | 10.02 | 10.02 | 10.02 | -1.47% | 13,006,393 |
| Oct 20, 2026 | 10.16 | 10.25 | 10.12 | 10.17 | 10.17 | 0.30% | 18,761,639 |
| Oct 19, 2026 | 10.06 | 10.19 | 10.05 | 10.14 | 10.14 | 0.10% | 20,191,421 |
| Oct 16, 2026 | 9.98 | 10.14 | 9.96 | 10.13 | 10.13 | 1.91% | 17,995,338 |
| Oct 15, 2026 | 9.97 | 10.06 | 9.91 | 9.94 | 9.94 | 2.69% | 18,332,125 |
| Oct 14, 2026 | 9.53 | 9.71 | 9.49 | 9.68 | 9.68 | 2.54% | 13,841,852 |
| Oct 13, 2026 | 9.56 | 9.59 | 9.42 | 9.44 | 9.44 | -0.63% | 13,519,856 |
| Oct 12, 2026 | 9.35 | 9.51 | 9.33 | 9.50 | 9.50 | 1.93% | 19,371,461 |
| Oct 9, 2026 | 9.27 | 9.32 | 9.24 | 9.32 | 9.32 | 0.65% | 11,304,484 |
| Oct 8, 2026 | 9.10 | 9.26 | 9.08 | 9.26 | 9.26 | 2.66% | 19,985,433 |
| Oct 7, 2026 | 9.13 | 9.16 | 9.01 | 9.02 | 9.02 | 1.69% | 18,243,579 |
| Oct 6, 2026 | 8.95 | 8.96 | 8.83 | 8.87 | 8.87 | 0.57% | 12,594,158 |
| Oct 5, 2026 | 8.84 | 8.88 | 8.79 | 8.82 | 8.82 | 0.23% | 11,520,348 |
| Oct 2, 2026 | 8.79 | 8.81 | 8.71 | 8.80 | 8.80 | 0.92% | 22,385,096 |
| Oct 1, 2026 | 8.93 | 8.94 | 8.67 | 8.72 | 8.72 | -3.11% | 27,481,445 |
| Sep 30, 2026 | 9.13 | 9.15 | 9.00 | 9.00 | 9.00 | -0.77% | 17,749,110 |
| Sep 29, 2026 | 9.05 | 9.07 | 8.96 | 9.07 | 9.07 | -1.09% | 20,161,380 |
| Sep 28, 2026 | 9.13 | 9.19 | 9.11 | 9.17 | 9.17 | -0.97% | 15,714,439 |
| Sep 25, 2026 | 9.14 | 9.26 | 9.11 | 9.26 | 9.26 | 0.43% | 22,366,215 |
| Sep 24, 2026 | 9.28 | 9.35 | 9.20 | 9.22 | 9.22 | 1.21% | 16,840,555 |
| Sep 23, 2026 | 9.27 | 9.31 | 9.11 | 9.11 | 9.11 | -1.51% | 21,338,298 |
| Sep 22, 2026 | 9.35 | 9.39 | 9.24 | 9.25 | 9.25 | -1.18% | 29,491,379 |
| 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 |