Skip to main content
Haleon plc (HLN)
NYSE: HLN · Real-Time Price · USD
9.52
-0.01 (-0.10%)
At close: Dec 5, 2025, 4:00 PM EST
9.54
+0.02 (0.21%)
After-hours: Dec 5, 2025, 7:56 PM EST

Haleon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20259.579.609.499.529.52-0.10%11,131,526
Dec 4, 20259.629.669.509.539.530.21%11,067,959
Dec 3, 20259.709.779.519.519.51-1.65%12,004,756
Dec 2, 20259.719.779.609.679.67-1.33%7,756,228
Dec 1, 20259.879.939.799.809.800.20%9,686,501
Nov 28, 20259.739.799.699.789.780.20%4,522,268
Nov 26, 20259.749.829.719.769.76-0.61%8,066,947
Nov 25, 20259.749.849.749.829.821.55%7,598,938
Nov 24, 20259.789.839.659.679.67-2.03%8,275,149
Nov 21, 20259.829.929.809.879.872.81%9,835,105
Nov 20, 20259.619.659.589.609.600.95%10,537,041
Nov 19, 20259.639.669.499.519.51-1.04%9,700,517
Nov 18, 20259.619.659.589.619.61-0.72%9,698,847
Nov 17, 20259.729.789.659.689.680.94%9,473,226
Nov 14, 20259.789.799.579.599.59-3.13%11,501,296
Nov 13, 20259.889.979.889.909.900.20%13,116,921
Nov 12, 20259.859.949.829.889.880.30%6,170,783
Nov 11, 20259.789.919.789.859.852.93%9,624,470
Nov 10, 20259.469.599.439.579.571.16%8,717,154
Nov 7, 20259.429.529.419.469.460.53%7,067,985
Nov 6, 20259.359.449.329.419.411.07%5,872,544
Nov 5, 20259.289.369.269.319.31-0.11%8,037,241
Nov 4, 20259.259.369.259.329.32-0.64%8,596,771
Nov 3, 20259.459.509.349.389.381.19%14,950,368
Oct 31, 20259.229.329.199.279.270.98%9,969,979
Oct 30, 20259.019.229.019.189.181.44%12,647,556
Oct 29, 20259.159.169.029.059.05-0.77%8,526,210
Oct 28, 20259.139.179.069.129.12-0.87%8,230,183
Oct 27, 20259.269.299.189.209.20-0.54%10,182,303
Oct 24, 20259.359.359.249.259.25-1.28%8,984,076
Oct 23, 20259.409.439.329.379.37-0.85%5,335,799
Oct 22, 20259.339.509.339.459.451.29%7,007,717
Oct 21, 20259.389.409.309.339.33-0.85%6,546,212
Oct 20, 20259.389.459.369.419.41-0.74%5,201,572
Oct 17, 20259.369.499.349.489.483.04%8,589,750
Oct 16, 20259.229.329.169.209.200.11%15,181,857
Oct 15, 20259.109.229.109.199.190.22%11,217,649
Oct 14, 20259.129.209.119.179.170.99%8,264,176
Oct 13, 20259.049.109.039.089.080.89%9,281,522
Oct 10, 20259.029.048.959.009.00-0.22%7,283,063
Oct 9, 20259.049.058.969.029.02-0.22%9,338,565
Oct 8, 20259.059.129.019.049.042.49%16,011,024
Oct 7, 20258.808.898.788.828.820.34%8,686,003
Oct 6, 20258.838.858.768.798.79-1.79%8,352,784
Oct 3, 20258.868.988.848.958.950.79%7,887,290
Oct 2, 20258.918.928.848.888.88-1.44%8,087,131
Oct 1, 20259.039.098.979.019.010.45%9,370,466
Sep 30, 20258.879.008.878.978.971.47%11,227,695
Sep 29, 20258.878.918.818.848.840.23%8,942,020
Sep 26, 20258.788.868.778.828.821.15%12,334,119
Sep 25, 20258.848.858.718.728.72-1.69%8,172,963
Sep 24, 20258.908.968.868.878.87-0.67%6,460,757
Sep 23, 20259.029.058.928.938.93-0.78%6,364,312
Sep 22, 20259.079.099.009.009.00-1.75%9,768,175
Sep 19, 20259.259.279.149.169.16-0.87%9,669,132
Sep 18, 20259.279.309.249.249.24-1.70%11,513,551
Sep 17, 20259.349.469.339.409.401.29%10,843,587
Sep 16, 20259.359.449.269.289.28-4.13%14,514,785
Sep 15, 20259.699.739.669.689.68-1.33%7,189,500
Sep 12, 20259.859.929.799.819.81-0.61%7,825,877
Sep 11, 20259.799.909.779.879.870.41%5,849,938
Sep 10, 20259.939.939.809.839.830.82%8,437,907
Sep 9, 20259.759.799.729.759.750.10%6,155,228
Sep 8, 20259.809.809.689.749.74-0.61%8,705,956
Sep 5, 20259.849.929.679.809.80-0.41%14,727,706
Sep 4, 20259.949.959.839.849.84-0.51%6,418,247
Sep 3, 20259.799.969.789.899.891.33%9,952,638
Sep 2, 20259.729.809.689.769.76-0.41%10,851,954
Aug 29, 20259.739.819.729.809.801.14%8,278,049
Aug 28, 20259.749.769.679.699.69-0.21%6,747,032
Aug 27, 20259.649.759.649.719.710.83%7,271,105
Aug 26, 20259.679.679.559.639.63-0.52%9,200,460
Aug 25, 20259.769.829.669.689.68-1.43%4,278,675
Aug 22, 20259.879.929.809.829.820.10%13,072,763
Aug 21, 20259.839.879.809.819.81-1.01%5,051,196
Aug 20, 20259.849.949.839.919.911.75%7,950,444
Aug 19, 20259.679.779.679.749.740.62%7,569,765
Aug 18, 20259.649.759.649.689.680.31%7,477,762
Aug 15, 20259.639.679.609.659.65-0.52%7,876,029
Aug 14, 20259.749.769.689.709.640.10%6,544,855
Aug 13, 20259.639.739.609.699.631.15%9,298,703
Aug 12, 20259.549.599.499.589.521.16%8,417,005
Aug 11, 20259.489.519.429.479.41-0.73%6,518,776
Aug 8, 20259.499.549.479.549.480.85%8,382,990
Aug 7, 20259.449.519.409.469.402.27%15,730,393
Aug 6, 20259.289.309.239.259.20-0.43%6,910,449
Aug 5, 20259.299.349.249.299.24-2.31%9,372,890
Aug 4, 20259.529.549.449.519.45-1.55%9,333,005
Aug 1, 20259.709.769.629.669.602.44%16,930,493
Jul 31, 20259.479.579.419.439.37-2.18%15,860,345
Jul 30, 20259.769.799.629.649.58-1.73%12,478,726
Jul 29, 20259.829.859.759.819.751.13%10,563,952
Jul 28, 20259.779.809.679.709.64-1.82%8,763,139
Jul 25, 20259.799.889.789.889.820.30%9,878,231
Jul 24, 20259.929.979.829.859.791.03%15,610,841
Jul 23, 20259.739.789.709.759.691.04%14,670,191
Jul 22, 20259.539.659.529.659.591.26%12,341,099
Jul 21, 20259.589.609.509.539.47-0.73%14,154,347
Jul 18, 20259.699.719.569.609.540.10%9,286,503
Jul 17, 20259.619.679.549.599.53-1.03%15,777,446