Haleon (HLN)
NYSE: HLN
· Real-Time Price · USD
8.95
0.07 (0.79%)
At close: Oct 03, 2025, 3:59 PM
9.00
0.56%
After-hours: Oct 03, 2025, 07:28 PM EDT
HLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 8.86 | 8.98 | 8.84 | 8.95 | 8.95 | 0.79% | 7,887,285 |
| 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% | 9,370,500 |
| Sep 30, 2025 | 8.87 | 9.00 | 8.87 | 8.97 | 8.97 | 1.47% | 11,227,700 |
| Sep 29, 2025 | 8.87 | 8.90 | 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 |
| Sep 25, 2025 | 8.84 | 8.85 | 8.71 | 8.72 | 8.72 | -1.69% | 8,173,000 |
| Sep 24, 2025 | 8.90 | 8.96 | 8.86 | 8.87 | 8.87 | -0.67% | 6,460,757 |
| Sep 23, 2025 | 9.02 | 9.05 | 8.92 | 8.93 | 8.93 | -0.78% | 6,364,312 |
| Sep 22, 2025 | 9.07 | 9.09 | 9.00 | 9.00 | 9.00 | -1.75% | 9,768,200 |
| Sep 19, 2025 | 9.25 | 9.27 | 9.14 | 9.16 | 9.16 | -0.87% | 9,669,132 |
| Sep 18, 2025 | 9.27 | 9.30 | 9.23 | 9.24 | 9.24 | -1.70% | 11,513,551 |
| Sep 17, 2025 | 9.34 | 9.46 | 9.33 | 9.40 | 9.40 | 1.29% | 10,843,600 |
| Sep 16, 2025 | 9.35 | 9.44 | 9.26 | 9.28 | 9.28 | -4.13% | 14,514,800 |
| Sep 15, 2025 | 9.69 | 9.73 | 9.66 | 9.68 | 9.68 | -1.33% | 7,189,500 |
| Sep 12, 2025 | 9.85 | 9.92 | 9.79 | 9.81 | 9.81 | -0.61% | 7,825,900 |
| Sep 11, 2025 | 9.79 | 9.90 | 9.77 | 9.87 | 9.87 | 0.41% | 5,849,938 |
| Sep 10, 2025 | 9.93 | 9.93 | 9.80 | 9.83 | 9.83 | 0.82% | 8,437,907 |
| Sep 9, 2025 | 9.75 | 9.79 | 9.72 | 9.75 | 9.75 | 0.10% | 6,155,228 |
| Sep 8, 2025 | 9.80 | 9.80 | 9.68 | 9.74 | 9.74 | -0.61% | 8,705,956 |
Page 1 of 41