Haleon (HLN)
NYSE: HLN
· Real-Time Price · USD
9.78
-0.06 (-0.61%)
At close: Sep 05, 2025, 3:59 PM
9.92
1.43%
After-hours: Sep 05, 2025, 07:57 PM EDT
HLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 9.84 | 9.92 | 9.67 | 9.80 | 9.80 | -0.41% | 14,727,366 |
| Sep 4, 2025 | 9.94 | 9.95 | 9.83 | 9.84 | 9.84 | -0.51% | 6,418,247 |
| Sep 3, 2025 | 9.79 | 9.96 | 9.78 | 9.89 | 9.89 | 1.33% | 9,952,638 |
| Sep 2, 2025 | 9.72 | 9.80 | 9.68 | 9.76 | 9.76 | -0.41% | 10,851,954 |
| Aug 29, 2025 | 9.73 | 9.81 | 9.72 | 9.80 | 9.80 | 1.14% | 8,278,049 |
| Aug 28, 2025 | 9.74 | 9.76 | 9.67 | 9.69 | 9.69 | -0.21% | 6,747,032 |
| Aug 27, 2025 | 9.64 | 9.75 | 9.64 | 9.71 | 9.71 | 0.83% | 7,271,105 |
| Aug 26, 2025 | 9.67 | 9.67 | 9.55 | 9.63 | 9.63 | -0.52% | 9,200,500 |
| Aug 25, 2025 | 9.76 | 9.82 | 9.66 | 9.68 | 9.68 | -1.43% | 4,278,700 |
| Aug 22, 2025 | 9.87 | 9.92 | 9.80 | 9.82 | 9.82 | 0.10% | 13,072,800 |
| Aug 21, 2025 | 9.83 | 9.87 | 9.80 | 9.81 | 9.81 | -1.01% | 5,051,200 |
| Aug 20, 2025 | 9.84 | 9.94 | 9.83 | 9.91 | 9.91 | 1.75% | 7,950,444 |
| Aug 19, 2025 | 9.67 | 9.77 | 9.66 | 9.74 | 9.74 | 0.62% | 7,569,800 |
| Aug 18, 2025 | 9.64 | 9.75 | 9.64 | 9.68 | 9.68 | 0.31% | 7,477,800 |
| Aug 15, 2025 | 9.63 | 9.67 | 9.60 | 9.65 | 9.65 | -0.52% | 7,876,029 |
| Aug 14, 2025 | 9.74 | 9.76 | 9.68 | 9.70 | 9.64 | 0.10% | 6,544,900 |
| Aug 13, 2025 | 9.63 | 9.73 | 9.60 | 9.69 | 9.63 | 1.15% | 9,298,703 |
| Aug 12, 2025 | 9.54 | 9.59 | 9.49 | 9.58 | 9.53 | 1.16% | 8,417,005 |
| Aug 11, 2025 | 9.48 | 9.51 | 9.42 | 9.47 | 9.42 | -0.73% | 6,518,800 |
| Aug 8, 2025 | 9.49 | 9.54 | 9.47 | 9.54 | 9.49 | 0.85% | 8,383,000 |