Haleon (HLN)
NYSE: HLN
· Real-Time Price · USD
9.71
0.02 (0.21%)
At close: Aug 14, 2025, 3:59 PM
9.70
-0.05%
Pre-market: Aug 15, 2025, 06:32 AM EDT
HLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 9.74 | 9.76 | 9.68 | 9.70 | 9.70 | 0.10% | 6,544,854 |
| Aug 13, 2025 | 9.63 | 9.73 | 9.60 | 9.69 | 9.69 | 1.15% | 9,298,703 |
| 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% | 6,518,800 |
| Aug 8, 2025 | 9.49 | 9.54 | 9.47 | 9.54 | 9.54 | 0.85% | 8,383,000 |
| Aug 7, 2025 | 9.44 | 9.51 | 9.40 | 9.46 | 9.46 | 2.27% | 15,730,400 |
| 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% | 9,372,900 |
| 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% | 16,930,500 |
| Jul 31, 2025 | 9.47 | 9.57 | 9.40 | 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 | 9.74 | 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% | 12,341,100 |
| 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 |