Haleon plc HLN
9.17 USD +0.08 (+0.88%)
Regular-session close
9.17 0.00 0.00%
After hours · Nov 13, 4:36 PM ET
9.11 Day range 9.22
8.57 52-week range 11.27
- YTD
- -9.30%
- 1 year
- -7.37%
HLN price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 9.13 | 9.22 | 9.11 | 9.17 | +0.08 | +0.88% | 16,105,094 |
| Nov 12, 2026 | 9.16 | 9.19 | 9.06 | 9.09 | -0.01 | -0.11% | 18,244,900 |
| Nov 11, 2026 | 9.00 | 9.14 | 8.98 | 9.10 | +0.04 | +0.44% | 21,451,700 |
| Nov 10, 2026 | 9.03 | 9.08 | 8.97 | 9.06 | +0.09 | +1.00% | 17,099,200 |
| Nov 9, 2026 | 9.09 | 9.09 | 8.93 | 8.97 | -0.17 | -1.86% | 14,544,500 |
| Nov 6, 2026 | 8.91 | 9.15 | 8.88 | 9.14 | -0.01 | -0.11% | 18,678,600 |
| Nov 5, 2026 | 9.23 | 9.36 | 9.09 | 9.15 | -0.08 | -0.87% | 38,366,800 |
| Nov 4, 2026 | 9.04 | 9.27 | 9.00 | 9.23 | +0.39 | +4.41% | 28,018,200 |
| Nov 3, 2026 | 8.87 | 8.93 | 8.81 | 8.84 | +0.08 | +0.91% | 31,984,200 |
| Nov 2, 2026 | 8.65 | 8.84 | 8.63 | 8.76 | +0.10 | +1.15% | 34,941,400 |
| Oct 30, 2026 | 8.66 | 8.78 | 8.61 | 8.66 | +0.09 | +1.05% | 32,525,400 |
| Oct 29, 2026 | 8.55 | 8.75 | 8.38 | 8.57 | -1.43 | -14.30% | 56,762,200 |
| Oct 28, 2026 | 10.00 | 10.11 | 9.97 | 10.00 | -0.08 | -0.79% | 22,190,000 |
| Oct 27, 2026 | 10.13 | 10.15 | 10.06 | 10.08 | -0.12 | -1.18% | 15,855,200 |
| Oct 26, 2026 | 10.23 | 10.32 | 10.19 | 10.20 | -0.07 | -0.68% | 15,270,600 |
| Oct 23, 2026 | 10.30 | 10.34 | 10.22 | 10.27 | -0.10 | -0.96% | 15,066,400 |
| Oct 22, 2026 | 10.13 | 10.40 | 10.12 | 10.37 | +0.35 | +3.49% | 14,622,400 |
| Oct 21, 2026 | 10.10 | 10.15 | 10.02 | 10.02 | -0.15 | -1.47% | 13,006,400 |
| Oct 20, 2026 | 10.16 | 10.25 | 10.11 | 10.17 | +0.03 | +0.30% | 18,761,600 |
| Oct 19, 2026 | 10.06 | 10.19 | 10.05 | 10.14 | +0.01 | +0.10% | 20,191,400 |
| Oct 16, 2026 | 9.98 | 10.14 | 9.96 | 10.13 | +0.19 | +1.91% | 17,995,300 |
| Oct 15, 2026 | 9.97 | 10.06 | 9.90 | 9.94 | +0.26 | +2.69% | 18,332,400 |
| Oct 14, 2026 | 9.53 | 9.70 | 9.49 | 9.68 | +0.24 | +2.54% | 13,841,900 |
| Oct 13, 2026 | 9.56 | 9.59 | 9.42 | 9.44 | -0.06 | -0.63% | 13,519,900 |
| Oct 12, 2026 | 9.35 | 9.51 | 9.33 | 9.50 | +0.18 | +1.93% | 19,371,500 |
| Oct 9, 2026 | 9.27 | 9.32 | 9.23 | 9.32 | +0.06 | +0.65% | 11,304,500 |
| Oct 8, 2026 | 9.10 | 9.26 | 9.08 | 9.26 | +0.24 | +2.66% | 20,283,900 |
| Oct 7, 2026 | 9.13 | 9.15 | 9.01 | 9.02 | +0.15 | +1.69% | 18,243,600 |
| Oct 6, 2026 | 8.95 | 8.95 | 8.82 | 8.87 | +0.05 | +0.57% | 12,837,600 |
| Oct 5, 2026 | 8.84 | 8.88 | 8.79 | 8.82 | +0.02 | +0.23% | 11,866,800 |
| Oct 2, 2026 | 8.79 | 8.81 | 8.71 | 8.80 | +0.08 | +0.92% | 22,385,300 |
| Oct 1, 2026 | 8.93 | 8.94 | 8.67 | 8.72 | -0.28 | -3.11% | 27,481,500 |
| Sep 30, 2026 | 9.13 | 9.15 | 8.99 | 9.00 | -0.07 | -0.77% | 17,749,300 |
| Sep 29, 2026 | 9.05 | 9.07 | 8.96 | 9.07 | -0.10 | -1.09% | 20,161,400 |
| Sep 28, 2026 | 9.13 | 9.19 | 9.11 | 9.17 | -0.09 | -0.97% | 15,714,500 |
| Sep 25, 2026 | 9.14 | 9.26 | 9.11 | 9.26 | +0.04 | +0.43% | 22,366,200 |
| Sep 24, 2026 | 9.28 | 9.35 | 9.20 | 9.22 | +0.11 | +1.21% | 16,840,600 |
| Sep 23, 2026 | 9.27 | 9.31 | 9.11 | 9.11 | -0.14 | -1.51% | 21,338,600 |
| Sep 22, 2026 | 9.35 | 9.39 | 9.23 | 9.25 | -0.11 | -1.18% | 29,491,400 |
| Sep 21, 2026 | 9.26 | 9.38 | 9.23 | 9.36 | +0.08 | +0.86% | 40,721,400 |
| Sep 18, 2026 | 9.20 | 9.32 | 9.20 | 9.28 | -0.08 | -0.85% | 45,166,400 |
| Sep 17, 2026 | 9.16 | 9.41 | 9.14 | 9.36 | +0.15 | +1.63% | 39,649,900 |
| Sep 16, 2026 | 9.25 | 9.31 | 9.20 | 9.21 | -0.03 | -0.32% | 9,313,800 |
| Sep 15, 2026 | 9.24 | 9.32 | 9.19 | 9.24 | -0.15 | -1.60% | 15,422,800 |
| Sep 14, 2026 | 9.41 | 9.44 | 9.32 | 9.39 | +0.20 | +2.18% | 13,817,100 |
| Sep 11, 2026 | 9.20 | 9.22 | 9.10 | 9.19 | -0.03 | -0.33% | 10,035,700 |
| Sep 10, 2026 | 9.21 | 9.27 | 9.17 | 9.22 | -0.01 | -0.11% | 16,741,000 |
| Sep 9, 2026 | 9.20 | 9.26 | 9.13 | 9.23 | -0.02 | -0.22% | 18,985,400 |
| Sep 8, 2026 | 9.35 | 9.36 | 9.19 | 9.25 | -0.35 | -3.65% | 16,769,300 |
| Sep 4, 2026 | 9.61 | 9.73 | 9.57 | 9.60 | -0.26 | -2.64% | 18,166,300 |
| Sep 3, 2026 | 9.90 | 9.90 | 9.68 | 9.86 | -0.05 | -0.50% | 16,796,600 |
| Sep 2, 2026 | 9.95 | 10.02 | 9.91 | 9.91 | -0.16 | -1.59% | 10,528,100 |
| Sep 1, 2026 | 10.15 | 10.20 | 10.05 | 10.07 | +0.04 | +0.40% | 11,244,000 |
| Aug 31, 2026 | 10.06 | 10.13 | 10.02 | 10.03 | -0.08 | -0.79% | 8,404,600 |
| Aug 28, 2026 | 10.04 | 10.11 | 10.03 | 10.11 | +0.07 | +0.70% | 7,906,700 |
| Aug 27, 2026 | 10.03 | 10.11 | 9.99 | 10.04 | -0.13 | -1.28% | 10,238,200 |
| Aug 26, 2026 | 10.25 | 10.26 | 10.16 | 10.17 | -0.01 | -0.10% | 5,398,500 |
| Aug 25, 2026 | 10.09 | 10.19 | 10.05 | 10.18 | +0.02 | +0.20% | 5,581,400 |
| Aug 24, 2026 | 9.98 | 10.20 | 9.97 | 10.16 | +0.16 | +1.60% | 13,657,400 |
| Aug 21, 2026 | 9.91 | 10.03 | 9.90 | 10.00 | +0.13 | +1.32% | 8,117,900 |
| Aug 20, 2026 | 9.82 | 9.93 | 9.80 | 9.87 | 0.00 | 0.00% | 8,078,500 |
| Aug 19, 2026 | 9.81 | 9.96 | 9.79 | 9.87 | +0.15 | +1.54% | 11,622,400 |
| Aug 18, 2026 | 9.65 | 9.81 | 9.63 | 9.72 | +0.14 | +1.46% | 9,481,700 |
| Aug 17, 2026 | 9.64 | 9.66 | 9.56 | 9.58 | -0.12 | -1.24% | 3,896,500 |
| Aug 14, 2026 | 9.73 | 9.75 | 9.66 | 9.70 | -0.10 | -1.02% | 3,292,200 |
65 days, newest first. Daily bars as drawn on the HLN chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.