Haleon (HLN)
10.13
0.02 (0.20%)
At close: Apr 15, 2025, 3:59 PM
10.03
-0.99%
After-hours: Apr 15, 2025, 05:52 PM EDT
Haleon Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 9.95 | 9.95 | 10.15 | 10.15 | 9.94 | 9.94 | 10.11 | 10.11 | 0.50% | 15,025,174 |
| Apr 11, 2025 | 9.85 | 9.85 | 10.06 | 10.06 | 9.82 | 9.82 | 10.06 | 10.06 | 4.47% | 16,215,300 |
| Apr 10, 2025 | 9.58 | 9.58 | 9.71 | 9.71 | 9.41 | 9.41 | 9.63 | 9.63 | -0.21% | 20,520,100 |
| Apr 9, 2025 | 9.20 | 9.20 | 9.74 | 9.74 | 9.18 | 9.18 | 9.65 | 9.65 | 3.21% | 25,615,711 |
| Apr 8, 2025 | 9.61 | 9.61 | 9.62 | 9.62 | 9.27 | 9.27 | 9.35 | 9.35 | 0.86% | 20,279,401 |
| Apr 7, 2025 | 9.42 | 9.42 | 9.64 | 9.64 | 9.18 | 9.18 | 9.27 | 9.27 | -6.27% | 21,371,100 |
| Apr 4, 2025 | 10.25 | 10.25 | 10.27 | 10.27 | 9.84 | 9.84 | 9.89 | 9.89 | -5.36% | 14,576,500 |
| Apr 3, 2025 | 10.55 | 10.55 | 10.58 | 10.58 | 10.43 | 10.43 | 10.45 | 10.45 | 2.85% | 13,010,026 |
| Apr 2, 2025 | 10.15 | 10.15 | 10.18 | 10.18 | 10.10 | 10.10 | 10.16 | 10.16 | -0.20% | 7,633,009 |
| Apr 1, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.16 | 10.16 | 10.18 | 10.18 | -1.07% | 11,476,344 |
| Mar 31, 2025 | 10.26 | 10.26 | 10.33 | 10.33 | 10.20 | 10.20 | 10.29 | 10.29 | 0.49% | 11,537,300 |
| Mar 28, 2025 | 10.25 | 10.25 | 10.31 | 10.31 | 10.21 | 10.21 | 10.24 | 10.24 | 1.19% | 9,184,935 |
| Mar 27, 2025 | 10.07 | 10.07 | 10.13 | 10.13 | 10.04 | 10.04 | 10.12 | 10.12 | 0.70% | 8,983,700 |
| Mar 26, 2025 | 9.96 | 9.96 | 10.06 | 10.06 | 9.93 | 9.93 | 10.05 | 10.05 | 0.10% | 9,227,823 |
| Mar 25, 2025 | 10.20 | 10.20 | 10.22 | 10.22 | 10.02 | 10.02 | 10.04 | 10.04 | -0.99% | 6,444,100 |
| Mar 24, 2025 | 10.16 | 10.16 | 10.19 | 10.19 | 10.06 | 10.06 | 10.14 | 10.14 | -1.36% | 8,204,509 |
| Mar 21, 2025 | 10.29 | 10.29 | 10.36 | 10.36 | 10.26 | 10.26 | 10.28 | 10.28 | -1.06% | 9,109,232 |
| Mar 20, 2025 | 10.37 | 10.37 | 10.41 | 10.41 | 10.32 | 10.32 | 10.39 | 10.39 | 0.19% | 10,396,719 |
| Mar 19, 2025 | 10.31 | 10.31 | 10.41 | 10.41 | 10.27 | 10.27 | 10.37 | 10.37 | 0.78% | 16,810,700 |
| Mar 18, 2025 | 10.24 | 10.24 | 10.42 | 10.42 | 10.01 | 10.01 | 10.29 | 10.29 | -0.19% | 18,812,200 |
| Mar 17, 2025 | 10.27 | 10.27 | 10.38 | 10.38 | 10.25 | 10.25 | 10.31 | 10.31 | 1.58% | 8,499,500 |
| Mar 14, 2025 | 10.14 | 10.14 | 10.19 | 10.19 | 10.12 | 10.12 | 10.15 | 10.15 | -0.39% | 8,296,100 |
| Mar 13, 2025 | 10.08 | 10.08 | 10.21 | 10.21 | 10.07 | 10.07 | 10.19 | 10.19 | 0.00% | 12,299,048 |
| Mar 12, 2025 | 10.26 | 10.26 | 10.33 | 10.33 | 10.18 | 10.18 | 10.19 | 10.19 | -1.92% | 9,072,900 |
| Mar 11, 2025 | 10.51 | 10.51 | 10.52 | 10.52 | 10.35 | 10.35 | 10.39 | 10.39 | 0.19% | 13,570,500 |
| Mar 10, 2025 | 10.43 | 10.43 | 10.46 | 10.46 | 10.27 | 10.27 | 10.37 | 10.37 | -0.77% | 7,834,700 |
| Mar 7, 2025 | 10.40 | 10.40 | 10.53 | 10.53 | 10.38 | 10.38 | 10.45 | 10.45 | 0.58% | 11,000,100 |
| Mar 6, 2025 | 10.40 | 10.40 | 10.46 | 10.46 | 10.32 | 10.32 | 10.39 | 10.39 | -1.42% | 11,175,216 |
| Mar 5, 2025 | 10.50 | 10.50 | 10.62 | 10.62 | 10.46 | 10.46 | 10.54 | 10.54 | -1.22% | 8,096,400 |
| Mar 4, 2025 | 10.72 | 10.72 | 10.79 | 10.79 | 10.64 | 10.64 | 10.67 | 10.67 | 0.85% | 9,781,903 |
| Mar 3, 2025 | 10.47 | 10.47 | 10.64 | 10.64 | 10.47 | 10.47 | 10.58 | 10.58 | 3.93% | 7,780,106 |
| Feb 28, 2025 | 10.20 | 10.20 | 10.24 | 10.24 | 10.05 | 10.05 | 10.18 | 10.18 | 3.98% | 13,704,800 |
| Feb 27, 2025 | 9.76 | 9.76 | 9.84 | 9.84 | 9.66 | 9.66 | 9.79 | 9.79 | -4.02% | 9,677,200 |
| Feb 26, 2025 | 10.19 | 10.19 | 10.26 | 10.26 | 10.15 | 10.15 | 10.20 | 10.20 | 0.49% | 9,593,194 |
| Feb 25, 2025 | 10.18 | 10.18 | 10.22 | 10.22 | 10.12 | 10.12 | 10.15 | 10.15 | 0.00% | 10,308,118 |
| Feb 24, 2025 | 10.08 | 10.08 | 10.16 | 10.16 | 10.06 | 10.06 | 10.15 | 10.15 | 0.69% | 9,075,811 |
| Feb 21, 2025 | 9.99 | 9.99 | 10.09 | 10.09 | 9.97 | 9.97 | 10.08 | 10.08 | 1.82% | 8,911,200 |
| Feb 20, 2025 | 9.91 | 9.91 | 9.95 | 9.95 | 9.86 | 9.86 | 9.90 | 9.90 | -0.80% | 6,870,900 |
| Feb 19, 2025 | 9.94 | 9.94 | 9.99 | 9.99 | 9.91 | 9.91 | 9.98 | 9.98 | -0.10% | 4,583,000 |
| Feb 18, 2025 | 10.02 | 10.02 | 10.06 | 10.06 | 9.93 | 9.93 | 9.99 | 9.99 | 2.88% | 9,754,740 |
| Feb 14, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.70 | 9.70 | 9.71 | 9.71 | -2.41% | 5,836,890 |
| Feb 13, 2025 | 9.80 | 9.80 | 9.96 | 9.96 | 9.78 | 9.78 | 9.95 | 9.95 | 0.91% | 7,454,845 |
| Feb 12, 2025 | 9.77 | 9.77 | 9.88 | 9.88 | 9.71 | 9.71 | 9.86 | 9.86 | 0.10% | 4,946,700 |
| Feb 11, 2025 | 9.82 | 9.82 | 9.88 | 9.88 | 9.81 | 9.81 | 9.85 | 9.85 | 1.76% | 6,683,300 |
| Feb 10, 2025 | 9.65 | 9.65 | 9.73 | 9.73 | 9.65 | 9.65 | 9.68 | 9.68 | 1.36% | 7,468,400 |
| Feb 7, 2025 | 9.54 | 9.54 | 9.58 | 9.58 | 9.52 | 9.52 | 9.55 | 9.55 | 0.42% | 7,830,207 |
| Feb 6, 2025 | 9.55 | 9.55 | 9.57 | 9.57 | 9.48 | 9.48 | 9.51 | 9.51 | -1.25% | 11,206,900 |
| Feb 5, 2025 | 9.63 | 9.63 | 9.68 | 9.68 | 9.57 | 9.57 | 9.63 | 9.63 | 1.16% | 8,590,401 |
| Feb 4, 2025 | 9.50 | 9.50 | 9.55 | 9.55 | 9.45 | 9.45 | 9.52 | 9.52 | 0.42% | 13,031,900 |
| Feb 3, 2025 | 9.38 | 9.38 | 9.50 | 9.50 | 9.35 | 9.35 | 9.48 | 9.48 | 0.11% | 10,276,837 |