Skip to main content
Haleon plc (HLN)
NYSE: HLN · Real-Time Price · USD
9.24
-0.03 (-0.32%)
At close: Jun 26, 2026, 4:00 PM EDT
9.29
+0.05 (0.54%)
After-hours: Jun 26, 2026, 7:53 PM EDT

Haleon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20269.269.319.229.249.24-0.32%12,324,227
Jun 25, 20269.229.369.229.279.270.43%7,269,506
Jun 24, 20269.229.289.199.239.233.13%9,669,524
Jun 23, 20268.928.988.878.958.952.05%10,873,878
Jun 22, 20268.888.918.778.778.77-2.12%12,807,943
Jun 18, 20268.818.988.778.968.961.01%18,802,938
Jun 17, 20269.069.078.828.878.87-2.42%13,510,858
Jun 16, 20269.019.118.959.099.090.22%10,655,454
Jun 15, 20269.119.159.069.079.07-0.66%10,755,182
Jun 12, 20269.129.159.059.139.131.11%8,081,923
Jun 11, 20269.119.148.999.039.03-0.55%12,994,541
Jun 10, 20269.069.209.049.089.08-0.44%13,280,362
Jun 9, 20268.969.138.949.129.122.59%9,129,764
Jun 8, 20268.999.018.888.898.89-2.52%11,716,295
Jun 5, 20269.049.159.049.129.121.79%10,617,852
Jun 4, 20268.969.018.868.968.962.75%9,486,488
Jun 3, 20268.678.768.658.728.720.23%6,607,762
Jun 2, 20268.728.768.698.708.70-1.58%6,222,444
Jun 1, 20268.958.978.828.848.84-2.43%9,428,233
May 29, 20269.169.209.069.069.06-1.63%7,227,043
May 28, 20269.239.279.209.219.21-1.18%5,504,115
May 27, 20269.309.389.299.329.320.87%5,498,780
May 26, 20269.379.399.249.249.24-0.54%10,020,220
May 22, 20269.329.369.279.299.29-0.32%6,951,662
May 21, 20269.289.359.219.329.320.43%6,427,364
May 20, 20269.199.319.159.289.280.87%8,055,311
May 19, 20269.199.279.179.209.200.33%6,707,029
May 18, 20269.089.199.079.179.172.34%8,720,663
May 15, 20268.948.978.898.968.960.56%9,067,600
May 14, 20269.049.068.918.918.91-1.22%6,690,282
May 13, 20269.019.098.989.029.02-0.88%7,932,679
May 12, 20269.099.169.049.109.101.34%9,584,448
May 11, 20269.139.138.958.988.98-1.43%12,119,568
May 8, 20269.179.189.079.119.11-2.04%20,071,842
May 7, 20269.149.369.059.309.300.76%25,406,760
May 6, 20269.249.289.169.239.230.65%9,921,233
May 5, 20269.139.249.099.179.17-0.76%7,903,743
May 4, 20269.309.379.239.249.24-1.49%6,044,817
May 1, 20269.349.449.319.389.381.52%7,478,625
Apr 30, 20269.329.379.239.249.24-0.65%8,797,556
Apr 29, 20269.099.339.079.309.30-1.80%11,873,097
Apr 28, 20269.499.569.479.479.47-0.21%7,080,763
Apr 27, 20269.569.619.499.499.49-0.94%4,625,902
Apr 24, 20269.609.669.589.589.580.52%5,697,437
Apr 23, 20269.529.559.439.539.531.82%6,970,925
Apr 22, 20269.469.489.359.369.36-1.78%6,458,527
Apr 21, 20269.649.689.529.539.53-1.55%7,573,034
Apr 20, 20269.729.749.679.689.68-0.72%4,786,246
Apr 17, 20269.769.839.739.759.751.67%6,878,293
Apr 16, 20269.669.709.569.599.59-0.72%5,057,910
Apr 15, 20269.719.729.619.669.66-0.41%14,870,191
Apr 14, 20269.749.809.709.709.70-1.32%4,552,949
Apr 13, 20269.809.859.739.839.83-0.10%6,060,631
Apr 10, 20269.959.959.829.849.84-0.44%4,880,870
Apr 9, 20269.9210.039.8810.019.880.40%4,980,432
Apr 8, 202610.0510.069.969.979.840.91%7,984,910
Apr 7, 20269.919.929.819.889.76-0.40%6,008,608
Apr 6, 20269.909.999.879.929.79-0.10%3,868,016
Apr 2, 20269.9110.009.879.939.80-0.40%4,750,029
Apr 1, 202610.0310.069.959.979.84-0.40%7,667,353
Mar 31, 202610.1110.139.9210.019.880.10%14,442,273
Mar 30, 20269.9310.079.9010.009.872.04%9,512,479
Mar 27, 20269.799.879.769.809.680.51%7,255,444
Mar 26, 20269.819.899.759.759.630.10%7,852,842
Mar 25, 20269.819.829.709.749.620.41%8,376,089
Mar 24, 20269.719.779.659.709.58-2.32%14,770,905
Mar 23, 20269.9910.109.899.939.80-1.39%12,398,425
Mar 20, 202610.2510.2510.0510.079.94-1.56%7,461,597
Mar 19, 202610.2410.2910.1810.2310.10-0.78%8,623,590
Mar 18, 202610.4610.4610.3010.3110.18-2.74%5,981,349
Mar 17, 202610.5210.6410.5010.6010.471.34%8,955,288
Mar 16, 202610.3510.4710.3310.4610.334.29%9,404,224
Mar 13, 202610.1310.1710.0310.039.90-0.40%11,138,236
Mar 12, 202610.1210.2310.0710.079.940.70%9,317,009
Mar 11, 202610.1210.129.9810.009.87-1.67%7,847,393
Mar 10, 202610.1910.2710.1210.1710.04-0.88%8,624,435
Mar 9, 202610.1210.2810.1110.2610.13-0.19%9,231,176
Mar 6, 202610.1010.2810.0810.2810.15-0.48%7,663,808
Mar 5, 202610.2710.3510.1910.3310.20-1.34%7,419,000
Mar 4, 202610.5910.5910.4610.4710.34-1.32%7,266,566
Mar 3, 202610.5410.6410.4310.6110.48-2.39%7,555,068
Mar 2, 202610.9810.9810.8210.8710.73-1.81%7,138,087
Feb 27, 202611.0111.0910.9411.0710.932.88%5,482,462
Feb 26, 202610.7410.8210.6810.7610.623.07%10,608,446
Feb 25, 202610.3110.4510.2310.4410.31-5.78%17,866,837
Feb 24, 202611.1811.2210.9811.0810.94-12,794,254
Feb 23, 202611.0611.2211.0311.0810.94-1.69%14,017,799
Feb 20, 202611.2011.2711.0911.2711.131.44%7,366,238
Feb 19, 202611.1211.1811.0411.1110.97-0.98%12,372,311
Feb 18, 202611.2411.2811.1811.2211.08-0.09%7,247,164
Feb 17, 202611.2111.2711.1111.2311.090.27%9,024,402
Feb 13, 202611.2211.2611.1311.2011.060.36%8,105,779
Feb 12, 202611.1111.2211.0811.1611.02-7,813,036
Feb 11, 202611.0711.2011.0311.1611.021.09%5,264,616
Feb 10, 202610.9411.0610.9211.0410.901.47%5,741,063
Feb 9, 202610.9210.9610.7810.8810.74-0.91%8,291,642
Feb 6, 202610.9110.9910.8710.9810.841.10%4,844,430
Feb 5, 202610.8010.9610.7910.8610.720.74%10,183,429
Feb 4, 202610.8710.9310.7610.7810.642.76%10,393,759
Feb 3, 202610.3010.5810.2810.4910.36-0.66%7,819,173