Haleon plc (HLN)
NYSE: HLN · Real-Time Price · USD
9.47
-0.02 (-0.21%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Haleon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9.49 | 9.56 | 9.47 | 9.47 | 9.47 | -0.21% | 7,080,624 |
| Apr 27, 2026 | 9.56 | 9.61 | 9.49 | 9.49 | 9.49 | -0.94% | 4,563,198 |
| Apr 24, 2026 | 9.60 | 9.66 | 9.58 | 9.58 | 9.58 | 0.52% | 5,498,908 |
| Apr 23, 2026 | 9.52 | 9.55 | 9.43 | 9.53 | 9.53 | 1.82% | 6,970,600 |
| Apr 22, 2026 | 9.46 | 9.48 | 9.35 | 9.36 | 9.36 | -1.78% | 6,458,477 |
| Apr 21, 2026 | 9.64 | 9.68 | 9.52 | 9.53 | 9.53 | -1.55% | 7,309,602 |
| Apr 20, 2026 | 9.72 | 9.74 | 9.67 | 9.68 | 9.68 | -0.72% | 4,786,149 |
| Apr 17, 2026 | 9.76 | 9.83 | 9.73 | 9.75 | 9.75 | 1.67% | 6,632,563 |
| Apr 16, 2026 | 9.66 | 9.70 | 9.56 | 9.59 | 9.59 | -0.72% | 5,057,902 |
| Apr 15, 2026 | 9.71 | 9.72 | 9.61 | 9.66 | 9.66 | -0.41% | 14,816,174 |
| Apr 14, 2026 | 9.74 | 9.80 | 9.70 | 9.70 | 9.70 | -1.32% | 4,552,864 |
| Apr 13, 2026 | 9.80 | 9.85 | 9.73 | 9.83 | 9.83 | -0.10% | 6,060,561 |
| Apr 10, 2026 | 9.95 | 9.95 | 9.82 | 9.84 | 9.84 | -1.70% | 4,880,867 |
| Apr 9, 2026 | 9.92 | 10.03 | 9.88 | 10.01 | 9.89 | 0.40% | 4,980,392 |
| Apr 8, 2026 | 10.05 | 10.06 | 9.96 | 9.97 | 9.85 | 0.91% | 7,984,910 |
| Apr 7, 2026 | 9.91 | 9.92 | 9.81 | 9.88 | 9.76 | -0.40% | 6,008,608 |
| Apr 6, 2026 | 9.90 | 9.99 | 9.87 | 9.92 | 9.80 | -0.10% | 3,868,016 |
| Apr 2, 2026 | 9.91 | 10.00 | 9.87 | 9.93 | 9.81 | -0.40% | 4,750,029 |
| Apr 1, 2026 | 10.03 | 10.06 | 9.95 | 9.97 | 9.85 | -0.40% | 7,667,353 |
| Mar 31, 2026 | 10.11 | 10.13 | 9.92 | 10.01 | 9.89 | 0.10% | 14,442,273 |
| Mar 30, 2026 | 9.93 | 10.07 | 9.90 | 10.00 | 9.88 | 2.04% | 9,512,479 |
| Mar 27, 2026 | 9.79 | 9.87 | 9.76 | 9.80 | 9.68 | 0.51% | 7,255,444 |
| Mar 26, 2026 | 9.81 | 9.89 | 9.75 | 9.75 | 9.63 | 0.10% | 7,852,842 |
| Mar 25, 2026 | 9.81 | 9.82 | 9.70 | 9.74 | 9.62 | 0.41% | 8,376,089 |
| Mar 24, 2026 | 9.71 | 9.77 | 9.65 | 9.70 | 9.58 | -2.32% | 14,770,905 |
| Mar 23, 2026 | 9.99 | 10.10 | 9.89 | 9.93 | 9.81 | -1.39% | 12,398,425 |
| Mar 20, 2026 | 10.25 | 10.25 | 10.05 | 10.07 | 9.95 | -1.56% | 7,461,597 |
| Mar 19, 2026 | 10.24 | 10.29 | 10.18 | 10.23 | 10.10 | -0.78% | 8,623,590 |
| Mar 18, 2026 | 10.46 | 10.46 | 10.30 | 10.31 | 10.18 | -2.74% | 5,981,349 |
| Mar 17, 2026 | 10.52 | 10.64 | 10.50 | 10.60 | 10.47 | 1.34% | 8,955,288 |
| Mar 16, 2026 | 10.35 | 10.47 | 10.33 | 10.46 | 10.33 | 4.29% | 9,404,224 |
| Mar 13, 2026 | 10.13 | 10.17 | 10.03 | 10.03 | 9.91 | -0.40% | 11,138,236 |
| Mar 12, 2026 | 10.12 | 10.23 | 10.07 | 10.07 | 9.95 | 0.70% | 9,317,009 |
| Mar 11, 2026 | 10.12 | 10.12 | 9.98 | 10.00 | 9.88 | -1.67% | 7,847,393 |
| Mar 10, 2026 | 10.19 | 10.27 | 10.12 | 10.17 | 10.04 | -0.88% | 8,624,435 |
| Mar 9, 2026 | 10.12 | 10.28 | 10.11 | 10.26 | 10.13 | -0.19% | 9,231,176 |
| Mar 6, 2026 | 10.10 | 10.28 | 10.08 | 10.28 | 10.15 | -0.48% | 7,663,808 |
| Mar 5, 2026 | 10.27 | 10.35 | 10.19 | 10.33 | 10.20 | -1.34% | 7,419,000 |
| Mar 4, 2026 | 10.59 | 10.59 | 10.46 | 10.47 | 10.34 | -1.32% | 7,266,566 |
| Mar 3, 2026 | 10.54 | 10.64 | 10.43 | 10.61 | 10.48 | -2.39% | 7,555,068 |
| Mar 2, 2026 | 10.98 | 10.98 | 10.82 | 10.87 | 10.74 | -1.81% | 7,138,087 |
| Feb 27, 2026 | 11.01 | 11.09 | 10.94 | 11.07 | 10.93 | 2.88% | 5,482,462 |
| Feb 26, 2026 | 10.74 | 10.82 | 10.68 | 10.76 | 10.63 | 3.07% | 10,608,446 |
| Feb 25, 2026 | 10.31 | 10.45 | 10.23 | 10.44 | 10.31 | -5.78% | 17,866,837 |
| Feb 24, 2026 | 11.18 | 11.22 | 10.98 | 11.08 | 10.94 | - | 12,794,254 |
| Feb 23, 2026 | 11.06 | 11.22 | 11.03 | 11.08 | 10.94 | -1.69% | 14,017,799 |
| Feb 20, 2026 | 11.20 | 11.27 | 11.09 | 11.27 | 11.13 | 1.44% | 7,366,238 |
| Feb 19, 2026 | 11.12 | 11.18 | 11.04 | 11.11 | 10.97 | -0.98% | 12,372,311 |
| Feb 18, 2026 | 11.24 | 11.28 | 11.18 | 11.22 | 11.08 | -0.09% | 7,247,164 |
| Feb 17, 2026 | 11.21 | 11.27 | 11.11 | 11.23 | 11.09 | 0.27% | 9,024,402 |
| Feb 13, 2026 | 11.22 | 11.26 | 11.13 | 11.20 | 11.06 | 0.36% | 8,105,779 |
| Feb 12, 2026 | 11.11 | 11.22 | 11.08 | 11.16 | 11.02 | - | 7,813,036 |
| Feb 11, 2026 | 11.07 | 11.20 | 11.03 | 11.16 | 11.02 | 1.09% | 5,264,616 |
| Feb 10, 2026 | 10.94 | 11.06 | 10.92 | 11.04 | 10.90 | 1.47% | 5,741,063 |
| Feb 9, 2026 | 10.92 | 10.96 | 10.78 | 10.88 | 10.75 | -0.91% | 8,291,642 |
| Feb 6, 2026 | 10.91 | 10.99 | 10.87 | 10.98 | 10.84 | 1.10% | 4,844,430 |
| Feb 5, 2026 | 10.80 | 10.96 | 10.79 | 10.86 | 10.73 | 0.74% | 10,183,429 |
| Feb 4, 2026 | 10.87 | 10.93 | 10.76 | 10.78 | 10.65 | 2.76% | 10,393,759 |
| Feb 3, 2026 | 10.30 | 10.58 | 10.28 | 10.49 | 10.36 | -0.66% | 7,819,173 |
| Feb 2, 2026 | 10.52 | 10.56 | 10.46 | 10.56 | 10.43 | 0.86% | 5,681,057 |
| Jan 30, 2026 | 10.43 | 10.48 | 10.37 | 10.47 | 10.34 | 1.65% | 5,993,714 |
| Jan 29, 2026 | 10.33 | 10.38 | 10.26 | 10.30 | 10.17 | -0.10% | 6,832,702 |
| Jan 28, 2026 | 10.30 | 10.37 | 10.26 | 10.31 | 10.18 | -1.06% | 6,709,662 |
| Jan 27, 2026 | 10.51 | 10.57 | 10.40 | 10.42 | 10.29 | 0.48% | 6,836,315 |
| Jan 26, 2026 | 10.37 | 10.45 | 10.32 | 10.37 | 10.24 | -0.86% | 7,553,620 |
| Jan 23, 2026 | 10.36 | 10.46 | 10.32 | 10.46 | 10.33 | 1.26% | 8,555,861 |
| Jan 22, 2026 | 10.21 | 10.35 | 10.20 | 10.33 | 10.20 | 0.88% | 8,720,990 |
| Jan 21, 2026 | 10.29 | 10.36 | 10.18 | 10.24 | 10.11 | 1.09% | 9,746,190 |
| Jan 20, 2026 | 9.93 | 10.18 | 9.90 | 10.13 | 10.00 | 3.05% | 9,380,909 |
| Jan 16, 2026 | 9.83 | 9.86 | 9.74 | 9.83 | 9.71 | 0.61% | 6,653,262 |
| Jan 15, 2026 | 9.89 | 9.91 | 9.71 | 9.77 | 9.65 | -1.81% | 7,016,455 |
| Jan 14, 2026 | 9.95 | 10.03 | 9.87 | 9.95 | 9.83 | 1.32% | 7,296,761 |
| Jan 13, 2026 | 9.80 | 9.85 | 9.72 | 9.82 | 9.70 | 0.31% | 7,584,092 |
| Jan 12, 2026 | 9.83 | 9.92 | 9.77 | 9.79 | 9.67 | -1.21% | 8,498,180 |
| Jan 9, 2026 | 9.95 | 9.95 | 9.85 | 9.91 | 9.79 | -1.29% | 10,853,463 |
| Jan 8, 2026 | 9.95 | 10.07 | 9.93 | 10.04 | 9.92 | -0.10% | 7,676,664 |
| Jan 7, 2026 | 10.15 | 10.18 | 10.05 | 10.05 | 9.93 | -2.14% | 9,005,868 |
| Jan 6, 2026 | 10.17 | 10.31 | 10.15 | 10.27 | 10.14 | 1.58% | 14,835,185 |
| Jan 5, 2026 | 9.97 | 10.13 | 9.88 | 10.11 | 9.99 | 1.10% | 8,754,644 |
| Jan 2, 2026 | 10.07 | 10.07 | 9.97 | 10.00 | 9.88 | -1.09% | 5,936,556 |
| Dec 31, 2025 | 10.09 | 10.15 | 10.07 | 10.11 | 9.99 | 0.30% | 4,280,224 |
| Dec 30, 2025 | 10.07 | 10.13 | 10.06 | 10.08 | 9.96 | -0.10% | 4,395,414 |
| Dec 29, 2025 | 10.05 | 10.11 | 10.05 | 10.09 | 9.97 | -0.39% | 5,978,002 |
| Dec 26, 2025 | 10.10 | 10.16 | 10.06 | 10.13 | 10.00 | 0.30% | 3,983,714 |
| Dec 24, 2025 | 10.06 | 10.15 | 10.04 | 10.10 | 9.98 | -0.10% | 5,502,031 |
| Dec 23, 2025 | 9.99 | 10.14 | 9.99 | 10.11 | 9.99 | 1.40% | 18,422,002 |
| Dec 22, 2025 | 9.91 | 9.99 | 9.90 | 9.97 | 9.85 | 0.71% | 7,405,678 |
| Dec 19, 2025 | 9.84 | 9.97 | 9.82 | 9.90 | 9.78 | 0.61% | 9,339,637 |
| Dec 18, 2025 | 9.84 | 9.92 | 9.84 | 9.84 | 9.72 | 0.20% | 6,442,730 |
| Dec 17, 2025 | 9.84 | 9.91 | 9.81 | 9.82 | 9.70 | -0.30% | 12,139,488 |
| Dec 16, 2025 | 9.79 | 9.88 | 9.68 | 9.85 | 9.73 | 0.20% | 18,703,097 |
| Dec 15, 2025 | 9.69 | 9.88 | 9.69 | 9.83 | 9.71 | 3.26% | 7,883,487 |
| Dec 12, 2025 | 9.53 | 9.60 | 9.51 | 9.52 | 9.40 | -0.73% | 7,384,025 |
| Dec 11, 2025 | 9.49 | 9.65 | 9.49 | 9.59 | 9.47 | 1.37% | 9,607,050 |
| Dec 10, 2025 | 9.38 | 9.52 | 9.38 | 9.46 | 9.34 | 1.61% | 13,784,259 |
| Dec 9, 2025 | 9.45 | 9.49 | 9.30 | 9.31 | 9.19 | -0.96% | 12,635,740 |
| Dec 8, 2025 | 9.46 | 9.51 | 9.39 | 9.40 | 9.28 | -1.26% | 15,626,265 |
| Dec 5, 2025 | 9.57 | 9.60 | 9.49 | 9.52 | 9.40 | -0.10% | 15,585,485 |
| Dec 4, 2025 | 9.62 | 9.66 | 9.50 | 9.53 | 9.41 | 0.21% | 11,079,365 |
| Dec 3, 2025 | 9.70 | 9.77 | 9.51 | 9.51 | 9.39 | -1.65% | 12,247,626 |