Haleon plc (HLN)
NYSE: HLN · Real-Time Price · USD
10.26
-0.02 (-0.19%)
At close: Mar 9, 2026, 4:00 PM EDT
10.26
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT
Haleon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10.12 | 10.28 | 10.11 | 10.26 | 10.26 | -0.19% | 9,231,176 |
| Mar 6, 2026 | 10.10 | 10.28 | 10.08 | 10.28 | 10.28 | -0.48% | 7,663,698 |
| Mar 5, 2026 | 10.27 | 10.35 | 10.19 | 10.33 | 10.33 | -1.34% | 7,418,859 |
| Mar 4, 2026 | 10.59 | 10.59 | 10.46 | 10.47 | 10.47 | -1.32% | 7,266,530 |
| Mar 3, 2026 | 10.54 | 10.64 | 10.43 | 10.61 | 10.61 | -2.39% | 7,555,043 |
| Mar 2, 2026 | 10.98 | 10.98 | 10.82 | 10.87 | 10.87 | -1.81% | 7,137,962 |
| Feb 27, 2026 | 11.01 | 11.09 | 10.94 | 11.07 | 11.07 | 2.88% | 5,482,330 |
| Feb 26, 2026 | 10.74 | 10.82 | 10.68 | 10.76 | 10.76 | 3.07% | 10,608,446 |
| Feb 25, 2026 | 10.31 | 10.45 | 10.23 | 10.44 | 10.44 | -5.78% | 17,866,082 |
| Feb 24, 2026 | 11.18 | 11.22 | 10.98 | 11.08 | 11.08 | - | 12,603,043 |
| Feb 23, 2026 | 11.06 | 11.22 | 11.03 | 11.08 | 11.08 | -1.69% | 13,768,049 |
| Feb 20, 2026 | 11.20 | 11.27 | 11.09 | 11.27 | 11.27 | 1.44% | 7,332,613 |
| Feb 19, 2026 | 11.12 | 11.18 | 11.04 | 11.11 | 11.11 | -0.98% | 12,372,310 |
| Feb 18, 2026 | 11.24 | 11.28 | 11.18 | 11.22 | 11.22 | -0.09% | 7,247,143 |
| Feb 17, 2026 | 11.21 | 11.27 | 11.11 | 11.23 | 11.23 | 0.27% | 8,924,397 |
| Feb 13, 2026 | 11.22 | 11.26 | 11.13 | 11.20 | 11.20 | 0.36% | 8,079,696 |
| Feb 12, 2026 | 11.11 | 11.22 | 11.08 | 11.16 | 11.16 | - | 7,812,806 |
| Feb 11, 2026 | 11.07 | 11.20 | 11.03 | 11.16 | 11.16 | 1.09% | 5,264,616 |
| Feb 10, 2026 | 10.94 | 11.06 | 10.92 | 11.04 | 11.04 | 1.47% | 5,740,239 |
| Feb 9, 2026 | 10.92 | 10.96 | 10.78 | 10.88 | 10.88 | -0.91% | 8,291,195 |
| Feb 6, 2026 | 10.91 | 10.99 | 10.87 | 10.98 | 10.98 | 1.10% | 4,844,379 |
| Feb 5, 2026 | 10.80 | 10.96 | 10.79 | 10.86 | 10.86 | 0.74% | 10,183,244 |
| Feb 4, 2026 | 10.87 | 10.93 | 10.76 | 10.78 | 10.78 | 2.76% | 10,393,734 |
| Feb 3, 2026 | 10.30 | 10.58 | 10.28 | 10.49 | 10.49 | -0.66% | 7,816,452 |
| Feb 2, 2026 | 10.52 | 10.56 | 10.46 | 10.56 | 10.56 | 0.86% | 5,681,030 |
| Jan 30, 2026 | 10.43 | 10.48 | 10.37 | 10.47 | 10.47 | 1.65% | 5,993,704 |
| Jan 29, 2026 | 10.33 | 10.38 | 10.26 | 10.30 | 10.30 | -0.10% | 6,832,594 |
| Jan 28, 2026 | 10.30 | 10.37 | 10.26 | 10.31 | 10.31 | -1.06% | 6,709,549 |
| Jan 27, 2026 | 10.51 | 10.57 | 10.40 | 10.42 | 10.42 | 0.48% | 6,836,308 |
| Jan 26, 2026 | 10.37 | 10.45 | 10.32 | 10.37 | 10.37 | -0.86% | 7,553,537 |
| Jan 23, 2026 | 10.36 | 10.46 | 10.32 | 10.46 | 10.46 | 1.26% | 8,541,516 |
| Jan 22, 2026 | 10.21 | 10.35 | 10.20 | 10.33 | 10.33 | 0.88% | 8,720,983 |
| Jan 21, 2026 | 10.29 | 10.36 | 10.18 | 10.24 | 10.24 | 1.09% | 9,745,961 |
| Jan 20, 2026 | 9.93 | 10.18 | 9.90 | 10.13 | 10.13 | 3.05% | 9,380,844 |
| Jan 16, 2026 | 9.83 | 9.86 | 9.74 | 9.83 | 9.83 | 0.61% | 6,648,428 |
| Jan 15, 2026 | 9.89 | 9.91 | 9.71 | 9.77 | 9.77 | -1.81% | 7,014,426 |
| Jan 14, 2026 | 9.95 | 10.03 | 9.87 | 9.95 | 9.95 | 1.32% | 7,296,656 |
| Jan 13, 2026 | 9.80 | 9.85 | 9.72 | 9.82 | 9.82 | 0.31% | 7,584,053 |
| Jan 12, 2026 | 9.83 | 9.92 | 9.77 | 9.79 | 9.79 | -1.21% | 8,498,123 |
| Jan 9, 2026 | 9.95 | 9.95 | 9.85 | 9.91 | 9.91 | -1.29% | 10,849,755 |
| Jan 8, 2026 | 9.95 | 10.07 | 9.93 | 10.04 | 10.04 | -0.10% | 7,676,634 |
| Jan 7, 2026 | 10.15 | 10.18 | 10.05 | 10.05 | 10.05 | -2.14% | 9,005,477 |
| Jan 6, 2026 | 10.17 | 10.31 | 10.15 | 10.27 | 10.27 | 1.58% | 14,833,725 |
| Jan 5, 2026 | 9.97 | 10.13 | 9.88 | 10.11 | 10.11 | 1.10% | 7,143,004 |
| Jan 2, 2026 | 10.07 | 10.07 | 9.97 | 10.00 | 10.00 | -1.09% | 5,926,872 |
| Dec 31, 2025 | 10.09 | 10.15 | 10.07 | 10.11 | 10.11 | 0.30% | 4,239,452 |
| Dec 30, 2025 | 10.07 | 10.13 | 10.06 | 10.08 | 10.08 | -0.10% | 4,167,461 |
| Dec 29, 2025 | 10.05 | 10.11 | 10.05 | 10.09 | 10.09 | -0.39% | 5,797,270 |
| Dec 26, 2025 | 10.10 | 10.16 | 10.06 | 10.13 | 10.13 | 0.30% | 3,660,503 |
| Dec 24, 2025 | 10.06 | 10.15 | 10.04 | 10.10 | 10.10 | -0.10% | 2,993,806 |
| Dec 23, 2025 | 9.99 | 10.14 | 9.99 | 10.11 | 10.11 | 1.40% | 17,091,501 |
| Dec 22, 2025 | 9.91 | 9.99 | 9.90 | 9.97 | 9.97 | 0.71% | 6,206,574 |
| Dec 19, 2025 | 9.84 | 9.97 | 9.82 | 9.90 | 9.90 | 0.61% | 7,557,613 |
| Dec 18, 2025 | 9.84 | 9.92 | 9.84 | 9.84 | 9.84 | 0.20% | 6,442,728 |
| Dec 17, 2025 | 9.84 | 9.91 | 9.81 | 9.82 | 9.82 | -0.30% | 12,139,488 |
| Dec 16, 2025 | 9.79 | 9.88 | 9.68 | 9.85 | 9.85 | 0.20% | 18,703,097 |
| Dec 15, 2025 | 9.69 | 9.88 | 9.69 | 9.83 | 9.83 | 3.26% | 7,883,487 |
| Dec 12, 2025 | 9.53 | 9.60 | 9.51 | 9.52 | 9.52 | -0.73% | 7,384,025 |
| Dec 11, 2025 | 9.49 | 9.65 | 9.49 | 9.59 | 9.59 | 1.37% | 9,607,050 |
| Dec 10, 2025 | 9.38 | 9.52 | 9.38 | 9.46 | 9.46 | 1.61% | 13,784,259 |
| Dec 9, 2025 | 9.45 | 9.49 | 9.30 | 9.31 | 9.31 | -0.96% | 12,635,740 |
| Dec 8, 2025 | 9.46 | 9.51 | 9.39 | 9.40 | 9.40 | -1.26% | 15,626,265 |
| Dec 5, 2025 | 9.57 | 9.60 | 9.49 | 9.52 | 9.52 | -0.10% | 15,585,485 |
| Dec 4, 2025 | 9.62 | 9.66 | 9.50 | 9.53 | 9.53 | 0.21% | 11,079,365 |
| Dec 3, 2025 | 9.70 | 9.77 | 9.51 | 9.51 | 9.51 | -1.65% | 12,247,626 |
| Dec 2, 2025 | 9.71 | 9.77 | 9.60 | 9.67 | 9.67 | -1.33% | 7,756,670 |
| Dec 1, 2025 | 9.87 | 9.93 | 9.79 | 9.80 | 9.80 | 0.20% | 9,726,071 |
| Nov 28, 2025 | 9.73 | 9.79 | 9.69 | 9.78 | 9.78 | 0.20% | 4,565,590 |
| Nov 26, 2025 | 9.74 | 9.82 | 9.71 | 9.76 | 9.76 | -0.61% | 8,123,925 |
| Nov 25, 2025 | 9.74 | 9.84 | 9.74 | 9.82 | 9.82 | 1.55% | 7,799,217 |
| Nov 24, 2025 | 9.78 | 9.83 | 9.65 | 9.67 | 9.67 | -2.03% | 8,378,130 |
| Nov 21, 2025 | 9.82 | 9.92 | 9.80 | 9.87 | 9.87 | 2.81% | 9,937,279 |
| Nov 20, 2025 | 9.61 | 9.65 | 9.58 | 9.60 | 9.60 | 0.95% | 10,537,041 |
| Nov 19, 2025 | 9.63 | 9.66 | 9.49 | 9.51 | 9.51 | -1.04% | 9,700,517 |
| Nov 18, 2025 | 9.61 | 9.65 | 9.58 | 9.61 | 9.61 | -0.72% | 9,698,847 |
| Nov 17, 2025 | 9.72 | 9.78 | 9.65 | 9.68 | 9.68 | 0.94% | 9,473,226 |
| Nov 14, 2025 | 9.78 | 9.79 | 9.57 | 9.59 | 9.59 | -3.13% | 11,501,296 |
| Nov 13, 2025 | 9.88 | 9.97 | 9.88 | 9.90 | 9.90 | 0.20% | 13,116,921 |
| Nov 12, 2025 | 9.85 | 9.94 | 9.82 | 9.88 | 9.88 | 0.30% | 6,170,783 |
| Nov 11, 2025 | 9.78 | 9.91 | 9.78 | 9.85 | 9.85 | 2.93% | 9,624,470 |
| Nov 10, 2025 | 9.46 | 9.59 | 9.43 | 9.57 | 9.57 | 1.16% | 8,717,154 |
| Nov 7, 2025 | 9.42 | 9.52 | 9.41 | 9.46 | 9.46 | 0.53% | 7,067,985 |
| Nov 6, 2025 | 9.35 | 9.44 | 9.32 | 9.41 | 9.41 | 1.07% | 5,872,544 |
| Nov 5, 2025 | 9.28 | 9.36 | 9.26 | 9.31 | 9.31 | -0.11% | 8,037,241 |
| Nov 4, 2025 | 9.25 | 9.36 | 9.25 | 9.32 | 9.32 | -0.64% | 8,596,771 |
| Nov 3, 2025 | 9.45 | 9.50 | 9.34 | 9.38 | 9.38 | 1.19% | 14,950,368 |
| Oct 31, 2025 | 9.22 | 9.32 | 9.19 | 9.27 | 9.27 | 0.98% | 9,969,979 |
| Oct 30, 2025 | 9.01 | 9.22 | 9.01 | 9.18 | 9.18 | 1.44% | 12,647,556 |
| Oct 29, 2025 | 9.15 | 9.16 | 9.02 | 9.05 | 9.05 | -0.77% | 8,526,210 |
| Oct 28, 2025 | 9.13 | 9.17 | 9.06 | 9.12 | 9.12 | -0.87% | 8,230,183 |
| Oct 27, 2025 | 9.26 | 9.29 | 9.18 | 9.20 | 9.20 | -0.54% | 10,182,303 |
| Oct 24, 2025 | 9.35 | 9.35 | 9.24 | 9.25 | 9.25 | -1.28% | 8,984,076 |
| Oct 23, 2025 | 9.40 | 9.43 | 9.32 | 9.37 | 9.37 | -0.85% | 5,335,799 |
| Oct 22, 2025 | 9.33 | 9.50 | 9.33 | 9.45 | 9.45 | 1.29% | 7,007,717 |
| Oct 21, 2025 | 9.38 | 9.40 | 9.30 | 9.33 | 9.33 | -0.85% | 6,546,212 |
| Oct 20, 2025 | 9.38 | 9.45 | 9.36 | 9.41 | 9.41 | -0.74% | 5,201,572 |
| Oct 17, 2025 | 9.36 | 9.49 | 9.34 | 9.48 | 9.48 | 3.04% | 8,589,750 |
| Oct 16, 2025 | 9.22 | 9.32 | 9.16 | 9.20 | 9.20 | 0.11% | 15,181,857 |
| Oct 15, 2025 | 9.10 | 9.22 | 9.10 | 9.19 | 9.19 | 0.22% | 11,217,649 |
| Oct 14, 2025 | 9.12 | 9.20 | 9.11 | 9.17 | 9.17 | 0.99% | 8,264,176 |