Haleon plc (HLN)
NYSE: HLN · Real-Time Price · USD
9.69
+0.11 (1.15%)
At close: Aug 13, 2025, 4:00 PM
9.77
+0.08 (0.83%)
Pre-market: Aug 14, 2025, 9:04 AM EDT
Haleon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 9.63 | 9.73 | 9.60 | 9.69 | 9.69 | 1.15% | 9,298,693 |
| Aug 12, 2025 | 9.54 | 9.59 | 9.49 | 9.58 | 9.58 | 1.16% | 8,417,005 |
| Aug 11, 2025 | 9.48 | 9.51 | 9.42 | 9.47 | 9.47 | -0.73% | 6,518,776 |
| Aug 8, 2025 | 9.49 | 9.54 | 9.47 | 9.54 | 9.54 | 0.85% | 8,382,990 |
| Aug 7, 2025 | 9.44 | 9.51 | 9.40 | 9.46 | 9.46 | 2.27% | 15,730,393 |
| Aug 6, 2025 | 9.28 | 9.30 | 9.23 | 9.25 | 9.25 | -0.43% | 6,910,449 |
| Aug 5, 2025 | 9.29 | 9.34 | 9.24 | 9.29 | 9.29 | -2.31% | 9,372,890 |
| Aug 4, 2025 | 9.52 | 9.54 | 9.44 | 9.51 | 9.51 | -1.55% | 9,333,005 |
| Aug 1, 2025 | 9.70 | 9.76 | 9.62 | 9.66 | 9.66 | 2.44% | 16,930,493 |
| Jul 31, 2025 | 9.47 | 9.57 | 9.41 | 9.43 | 9.43 | -2.18% | 15,860,345 |
| Jul 30, 2025 | 9.76 | 9.79 | 9.62 | 9.64 | 9.64 | -1.73% | 12,478,726 |
| Jul 29, 2025 | 9.82 | 9.85 | 9.75 | 9.81 | 9.81 | 1.13% | 10,563,952 |
| Jul 28, 2025 | 9.77 | 9.80 | 9.67 | 9.70 | 9.70 | -1.82% | 8,763,139 |
| Jul 25, 2025 | 9.79 | 9.88 | 9.78 | 9.88 | 9.88 | 0.30% | 9,878,231 |
| Jul 24, 2025 | 9.92 | 9.97 | 9.82 | 9.85 | 9.85 | 1.03% | 15,610,841 |
| Jul 23, 2025 | 9.73 | 9.78 | 9.70 | 9.75 | 9.75 | 1.04% | 14,670,191 |
| Jul 22, 2025 | 9.53 | 9.65 | 9.52 | 9.65 | 9.65 | 1.26% | 12,341,099 |
| Jul 21, 2025 | 9.58 | 9.60 | 9.50 | 9.53 | 9.53 | -0.73% | 14,154,347 |
| Jul 18, 2025 | 9.69 | 9.71 | 9.56 | 9.60 | 9.60 | 0.10% | 9,286,503 |
| Jul 17, 2025 | 9.61 | 9.67 | 9.54 | 9.59 | 9.59 | -1.03% | 15,777,446 |
| Jul 16, 2025 | 9.73 | 9.77 | 9.67 | 9.69 | 9.69 | -0.41% | 11,253,166 |
| Jul 15, 2025 | 9.85 | 9.87 | 9.72 | 9.73 | 9.73 | -1.72% | 9,177,436 |
| Jul 14, 2025 | 9.92 | 9.98 | 9.88 | 9.90 | 9.90 | -0.60% | 14,314,413 |
| Jul 11, 2025 | 10.02 | 10.03 | 9.93 | 9.96 | 9.96 | -1.48% | 10,109,262 |
| Jul 10, 2025 | 10.09 | 10.15 | 10.07 | 10.11 | 10.11 | 0.60% | 11,164,716 |
| Jul 9, 2025 | 10.09 | 10.14 | 10.01 | 10.05 | 10.05 | - | 8,423,993 |
| Jul 8, 2025 | 10.02 | 10.14 | 10.02 | 10.05 | 10.05 | -0.99% | 12,784,202 |
| Jul 7, 2025 | 10.20 | 10.25 | 10.13 | 10.15 | 10.15 | -0.98% | 13,896,525 |
| Jul 3, 2025 | 10.26 | 10.29 | 10.21 | 10.25 | 10.25 | -0.10% | 8,422,996 |
| Jul 2, 2025 | 10.25 | 10.28 | 10.19 | 10.26 | 10.26 | -0.87% | 16,392,856 |
| Jul 1, 2025 | 10.31 | 10.43 | 10.31 | 10.35 | 10.35 | -0.19% | 17,868,929 |
| Jun 30, 2025 | 10.34 | 10.43 | 10.33 | 10.37 | 10.37 | -0.10% | 16,496,161 |
| Jun 27, 2025 | 10.42 | 10.45 | 10.34 | 10.38 | 10.38 | -0.38% | 11,342,080 |
| Jun 26, 2025 | 10.50 | 10.51 | 10.37 | 10.42 | 10.42 | -0.76% | 12,706,587 |
| Jun 25, 2025 | 10.44 | 10.55 | 10.40 | 10.50 | 10.50 | 0.10% | 16,231,164 |
| Jun 24, 2025 | 10.59 | 10.61 | 10.46 | 10.49 | 10.49 | - | 14,970,832 |
| Jun 23, 2025 | 10.45 | 10.49 | 10.40 | 10.49 | 10.49 | 0.77% | 12,640,993 |
| Jun 20, 2025 | 10.52 | 10.53 | 10.39 | 10.41 | 10.41 | -0.38% | 14,895,918 |
| Jun 18, 2025 | 10.53 | 10.54 | 10.43 | 10.45 | 10.45 | -0.48% | 17,258,353 |
| Jun 17, 2025 | 10.64 | 10.65 | 10.48 | 10.50 | 10.50 | -2.05% | 13,128,362 |
| Jun 16, 2025 | 10.74 | 10.84 | 10.71 | 10.72 | 10.72 | -1.38% | 15,296,211 |
| Jun 13, 2025 | 10.87 | 10.93 | 10.85 | 10.87 | 10.87 | -1.27% | 10,805,652 |
| Jun 12, 2025 | 10.96 | 11.04 | 10.94 | 11.01 | 11.01 | 0.92% | 14,936,720 |
| Jun 11, 2025 | 10.90 | 10.98 | 10.90 | 10.91 | 10.91 | 0.18% | 12,966,087 |
| Jun 10, 2025 | 10.86 | 10.90 | 10.84 | 10.89 | 10.89 | 0.09% | 11,481,595 |
| Jun 9, 2025 | 10.98 | 10.99 | 10.86 | 10.88 | 10.88 | -1.72% | 16,195,335 |
| Jun 6, 2025 | 11.00 | 11.13 | 11.00 | 11.07 | 11.07 | -0.45% | 13,897,086 |
| Jun 5, 2025 | 11.13 | 11.16 | 11.07 | 11.12 | 11.12 | 1.74% | 13,674,281 |
| Jun 4, 2025 | 10.91 | 11.05 | 10.91 | 10.93 | 10.93 | -1.09% | 14,900,650 |
| Jun 3, 2025 | 11.27 | 11.30 | 11.00 | 11.05 | 11.05 | -3.16% | 22,968,356 |