Haleon plc (HLN)
NYSE: HLN · Real-Time Price · USD
9.97
-0.07 (-0.75%)
Jul 21, 2026, 1:15 PM EDT - Market open
Haleon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 10.00 | 10.05 | 9.93 | 9.96 | - | -0.85% | 3,538,970 |
| 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 |
| 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 |