Haleon plc HLN
NYSE
$9.44-0.06 (-0.63%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Showing the newest 90 of 250 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-12 | $9.50 | +1.93% | $9.35 | $9.51 | $9.33 | 19.37M |
| 2026-10-09 | $9.32 | +0.65% | $9.27 | $9.32 | $9.23 | 11.30M |
| 2026-10-08 | $9.26 | +2.66% | $9.10 | $9.26 | $9.08 | 20.28M |
| 2026-10-07 | $9.02 | +1.69% | $9.13 | $9.15 | $9.01 | 18.24M |
| 2026-10-06 | $8.87 | +0.57% | $8.95 | $8.95 | $8.82 | 12.84M |
| 2026-10-05 | $8.82 | +0.23% | $8.84 | $8.88 | $8.79 | 11.87M |
| 2026-10-02 | $8.80 | +0.92% | $8.79 | $8.81 | $8.71 | 22.39M |
| 2026-10-01 | $8.72 | -3.11% | $8.93 | $8.94 | $8.67 | 27.48M |
| 2026-09-30 | $9.00 | -0.77% | $9.13 | $9.15 | $8.99 | 17.75M |
| 2026-09-29 | $9.07 | -1.09% | $9.05 | $9.07 | $8.96 | 20.16M |
| 2026-09-28 | $9.17 | -0.97% | $9.13 | $9.19 | $9.11 | 15.71M |
| 2026-09-25 | $9.26 | +0.43% | $9.14 | $9.26 | $9.11 | 22.37M |
| 2026-09-24 | $9.22 | +1.21% | $9.28 | $9.35 | $9.20 | 16.84M |
| 2026-09-23 | $9.11 | -1.51% | $9.27 | $9.31 | $9.11 | 21.34M |
| 2026-09-22 | $9.25 | -1.18% | $9.35 | $9.39 | $9.23 | 29.49M |
| 2026-09-21 | $9.36 | +0.86% | $9.26 | $9.38 | $9.23 | 40.72M |
| 2026-09-18 | $9.28 | -0.85% | $9.20 | $9.32 | $9.20 | 45.17M |
| 2026-09-17 | $9.36 | +1.63% | $9.16 | $9.41 | $9.14 | 39.65M |
| 2026-09-16 | $9.21 | -0.32% | $9.25 | $9.31 | $9.20 | 9.31M |
| 2026-09-15 | $9.24 | -1.60% | $9.24 | $9.32 | $9.19 | 15.42M |
| 2026-09-14 | $9.39 | +2.18% | $9.41 | $9.44 | $9.32 | 13.82M |
| 2026-09-11 | $9.19 | -0.33% | $9.20 | $9.22 | $9.10 | 10.04M |
| 2026-09-10 | $9.22 | -0.11% | $9.21 | $9.27 | $9.17 | 16.74M |
| 2026-09-09 | $9.23 | -0.22% | $9.20 | $9.26 | $9.13 | 18.99M |
| 2026-09-08 | $9.25 | -3.65% | $9.35 | $9.36 | $9.19 | 16.77M |
| 2026-09-04 | $9.60 | -2.64% | $9.61 | $9.73 | $9.57 | 18.17M |
| 2026-09-03 | $9.86 | -0.50% | $9.90 | $9.90 | $9.68 | 16.80M |
| 2026-09-02 | $9.91 | -1.59% | $9.95 | $10.02 | $9.91 | 10.53M |
| 2026-09-01 | $10.07 | +0.40% | $10.15 | $10.20 | $10.05 | 11.24M |
| 2026-08-31 | $10.03 | -0.79% | $10.06 | $10.13 | $10.02 | 8.40M |
| 2026-08-28 | $10.11 | +0.70% | $10.04 | $10.11 | $10.03 | 7.91M |
| 2026-08-27 | $10.04 | -1.28% | $10.03 | $10.11 | $9.99 | 10.24M |
| 2026-08-26 | $10.17 | -0.10% | $10.25 | $10.26 | $10.16 | 5.40M |
| 2026-08-25 | $10.18 | +0.20% | $10.09 | $10.19 | $10.05 | 5.58M |
| 2026-08-24 | $10.16 | +1.60% | $9.98 | $10.20 | $9.97 | 13.66M |
| 2026-08-21 | $10.00 | +1.32% | $9.91 | $10.03 | $9.90 | 8.12M |
| 2026-08-20 | $9.87 | 0.00% | $9.82 | $9.93 | $9.80 | 8.08M |
| 2026-08-19 | $9.87 | +1.54% | $9.81 | $9.96 | $9.79 | 11.62M |
| 2026-08-18 | $9.72 | +1.46% | $9.65 | $9.81 | $9.63 | 9.48M |
| 2026-08-17 | $9.58 | -1.24% | $9.64 | $9.66 | $9.56 | 3.90M |
| 2026-08-14 | $9.70 | -1.02% | $9.73 | $9.75 | $9.66 | 3.29M |
| 2026-08-13 | $9.80 | 0.00% | $9.82 | $9.85 | $9.74 | 5.42M |
| 2026-08-12 | $9.80 | -1.31% | $9.80 | $9.85 | $9.76 | 5.01M |
| 2026-08-11 | $9.93 | 0.00% | $9.92 | $10.01 | $9.89 | 8.79M |
| 2026-08-10 | $9.93 | -1.00% | $9.89 | $9.95 | $9.80 | 3.52M |
| 2026-08-07 | $10.03 | 0.00% | $9.98 | $10.05 | $9.93 | 5.49M |
| 2026-08-06 | $10.03 | +0.80% | $10.06 | $10.11 | $9.94 | 6.94M |
| 2026-08-05 | $9.95 | +1.74% | $9.94 | $9.97 | $9.79 | 8.63M |
| 2026-08-04 | $9.78 | -0.20% | $9.73 | $9.80 | $9.64 | 9.15M |
| 2026-08-03 | $9.80 | -0.71% | $9.97 | $10.02 | $9.77 | 13.10M |
| 2026-07-31 | $9.87 | -2.37% | $9.93 | $9.94 | $9.83 | 11.00M |
| 2026-07-30 | $10.11 | -1.65% | $10.13 | $10.16 | $9.95 | 16.09M |
| 2026-07-29 | $10.28 | +0.10% | $10.02 | $10.31 | $9.99 | 28.68M |
| 2026-07-28 | $10.27 | +3.32% | $10.16 | $10.31 | $10.16 | 16.91M |
| 2026-07-27 | $9.94 | +1.64% | $9.88 | $10.04 | $9.85 | 22.57M |
| 2026-07-24 | $9.78 | +0.72% | $9.74 | $9.82 | $9.73 | 11.50M |
| 2026-07-23 | $9.71 | -1.42% | $9.68 | $9.73 | $9.63 | 9.03M |
| 2026-07-22 | $9.85 | -0.71% | $10.04 | $10.05 | $9.84 | 9.50M |
| 2026-07-21 | $9.92 | -1.20% | $10.00 | $10.05 | $9.92 | 10.68M |
| 2026-07-20 | $10.04 | -0.59% | $10.05 | $10.10 | $9.98 | 9.76M |
| 2026-07-17 | $10.10 | -0.10% | $10.17 | $10.24 | $10.03 | 9.01M |
| 2026-07-16 | $10.11 | +3.69% | $9.81 | $10.14 | $9.81 | 12.67M |
| 2026-07-15 | $9.75 | +0.52% | $9.61 | $9.81 | $9.60 | 4.05M |
| 2026-07-14 | $9.70 | -1.62% | $9.74 | $9.77 | $9.69 | 4.29M |
| 2026-07-13 | $9.86 | +1.02% | $9.81 | $9.90 | $9.81 | 6.31M |
| 2026-07-10 | $9.76 | +0.51% | $9.72 | $9.78 | $9.68 | 3.94M |
| 2026-07-09 | $9.71 | -0.41% | $9.70 | $9.74 | $9.67 | 8.42M |
| 2026-07-08 | $9.75 | -0.91% | $9.80 | $9.80 | $9.72 | 6.53M |
| 2026-07-07 | $9.84 | +1.23% | $9.91 | $9.95 | $9.80 | 6.38M |
| 2026-07-06 | $9.72 | -1.02% | $9.80 | $9.80 | $9.61 | 7.25M |
| 2026-07-02 | $9.82 | +4.47% | $9.66 | $9.82 | $9.66 | 9.19M |
| 2026-07-01 | $9.40 | +0.75% | $9.38 | $9.47 | $9.35 | 8.39M |
| 2026-06-30 | $9.33 | 0.00% | $9.38 | $9.40 | $9.28 | 7.51M |
| 2026-06-29 | $9.33 | +0.97% | $9.29 | $9.36 | $9.26 | 9.13M |
| 2026-06-26 | $9.24 | -0.32% | $9.26 | $9.31 | $9.22 | 12.47M |
| 2026-06-25 | $9.27 | +0.43% | $9.22 | $9.36 | $9.22 | 7.29M |
| 2026-06-24 | $9.23 | +3.13% | $9.22 | $9.28 | $9.19 | 9.77M |
| 2026-06-23 | $8.95 | +2.05% | $8.92 | $8.98 | $8.87 | 10.87M |
| 2026-06-22 | $8.77 | -2.12% | $8.88 | $8.90 | $8.77 | 12.95M |
| 2026-06-18 | $8.96 | +1.01% | $8.81 | $8.98 | $8.77 | 18.83M |
| 2026-06-17 | $8.87 | -2.42% | $9.06 | $9.07 | $8.82 | 13.51M |
| 2026-06-16 | $9.09 | +0.22% | $9.01 | $9.10 | $8.95 | 10.72M |
| 2026-06-15 | $9.07 | -0.66% | $9.11 | $9.15 | $9.06 | 10.76M |
| 2026-06-12 | $9.13 | +1.11% | $9.12 | $9.15 | $9.05 | 8.10M |
| 2026-06-11 | $9.03 | -0.55% | $9.11 | $9.14 | $8.99 | 13.13M |
| 2026-06-10 | $9.08 | -0.44% | $9.06 | $9.20 | $9.04 | 13.28M |
| 2026-06-09 | $9.12 | +2.59% | $8.96 | $9.13 | $8.94 | 9.33M |
| 2026-06-08 | $8.89 | -2.52% | $8.99 | $9.01 | $8.88 | 11.75M |
| 2026-06-05 | $9.12 | +1.79% | $9.04 | $9.15 | $9.04 | 10.67M |
| 2026-06-04 | $8.96 | +2.75% | $8.96 | $9.01 | $8.86 | 9.52M |