Haleon plc (HLN)
NYSE: HLN · Real-Time Price · USD
9.52
-0.01 (-0.10%)
At close: Dec 5, 2025, 4:00 PM EST
9.54
+0.02 (0.21%)
After-hours: Dec 5, 2025, 7:56 PM EST
Haleon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.57 | 9.60 | 9.49 | 9.52 | 9.52 | -0.10% | 11,131,526 |
| Dec 4, 2025 | 9.62 | 9.66 | 9.50 | 9.53 | 9.53 | 0.21% | 11,067,959 |
| Dec 3, 2025 | 9.70 | 9.77 | 9.51 | 9.51 | 9.51 | -1.65% | 12,004,756 |
| Dec 2, 2025 | 9.71 | 9.77 | 9.60 | 9.67 | 9.67 | -1.33% | 7,756,228 |
| Dec 1, 2025 | 9.87 | 9.93 | 9.79 | 9.80 | 9.80 | 0.20% | 9,686,501 |
| Nov 28, 2025 | 9.73 | 9.79 | 9.69 | 9.78 | 9.78 | 0.20% | 4,522,268 |
| Nov 26, 2025 | 9.74 | 9.82 | 9.71 | 9.76 | 9.76 | -0.61% | 8,066,947 |
| Nov 25, 2025 | 9.74 | 9.84 | 9.74 | 9.82 | 9.82 | 1.55% | 7,598,938 |
| Nov 24, 2025 | 9.78 | 9.83 | 9.65 | 9.67 | 9.67 | -2.03% | 8,275,149 |
| Nov 21, 2025 | 9.82 | 9.92 | 9.80 | 9.87 | 9.87 | 2.81% | 9,835,105 |
| 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 |
| Oct 13, 2025 | 9.04 | 9.10 | 9.03 | 9.08 | 9.08 | 0.89% | 9,281,522 |
| Oct 10, 2025 | 9.02 | 9.04 | 8.95 | 9.00 | 9.00 | -0.22% | 7,283,063 |
| Oct 9, 2025 | 9.04 | 9.05 | 8.96 | 9.02 | 9.02 | -0.22% | 9,338,565 |
| Oct 8, 2025 | 9.05 | 9.12 | 9.01 | 9.04 | 9.04 | 2.49% | 16,011,024 |
| Oct 7, 2025 | 8.80 | 8.89 | 8.78 | 8.82 | 8.82 | 0.34% | 8,686,003 |
| Oct 6, 2025 | 8.83 | 8.85 | 8.76 | 8.79 | 8.79 | -1.79% | 8,352,784 |
| Oct 3, 2025 | 8.86 | 8.98 | 8.84 | 8.95 | 8.95 | 0.79% | 7,887,290 |
| Oct 2, 2025 | 8.91 | 8.92 | 8.84 | 8.88 | 8.88 | -1.44% | 8,087,131 |
| Oct 1, 2025 | 9.03 | 9.09 | 8.97 | 9.01 | 9.01 | 0.45% | 9,370,466 |
| Sep 30, 2025 | 8.87 | 9.00 | 8.87 | 8.97 | 8.97 | 1.47% | 11,227,695 |
| Sep 29, 2025 | 8.87 | 8.91 | 8.81 | 8.84 | 8.84 | 0.23% | 8,942,020 |
| Sep 26, 2025 | 8.78 | 8.86 | 8.77 | 8.82 | 8.82 | 1.15% | 12,334,119 |