NYSE : HLN
Haleon plc — Price history
Healthcare · Drug Manufacturers - Specialty & Generic · United Kingdom
Last price 8.66 USD (Oct 30, 2026, 4:00 PM EST) · Market cap 37.69B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Haleon plc (HLN) closed at 8.66 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 8.67 | 8.79 | 8.61 | 8.66 | 32,525,871 | +1.05% |
| 2026-10-29 | 8.55 | 8.75 | 8.38 | 8.57 | 56,763,395 | -14.30% |
| 2026-10-28 | 10 | 10.108 | 9.965 | 10 | 22,189,962 | -0.79% |
| 2026-10-27 | 10.13 | 10.15 | 10.06 | 10.08 | 15,855,215 | -1.18% |
| 2026-10-26 | 10.23 | 10.32 | 10.19 | 10.2 | 15,270,635 | -0.68% |
| 2026-10-23 | 10.3 | 10.335 | 10.22 | 10.27 | 15,066,423 | -0.96% |
| 2026-10-22 | 10.13 | 10.395 | 10.12 | 10.37 | 14,622,372 | +3.49% |
| 2026-10-21 | 10.105 | 10.145 | 10.02 | 10.02 | 13,006,393 | -1.47% |
| 2026-10-20 | 10.16 | 10.25 | 10.115 | 10.17 | 18,761,639 | +0.30% |
| 2026-10-19 | 10.06 | 10.19 | 10.05 | 10.14 | 20,191,421 | +0.10% |
| 2026-10-16 | 9.98 | 10.135 | 9.96 | 10.13 | 17,995,338 | +1.91% |
| 2026-10-15 | 9.97 | 10.06 | 9.905 | 9.94 | 18,332,125 | +2.69% |
| 2026-10-14 | 9.53 | 9.705 | 9.49 | 9.68 | 13,841,852 | +2.54% |
| 2026-10-13 | 9.555 | 9.59 | 9.42 | 9.44 | 13,519,856 | -0.63% |
| 2026-10-12 | 9.35 | 9.51 | 9.33 | 9.5 | 19,371,461 | +1.93% |
| 2026-10-09 | 9.27 | 9.32 | 9.235 | 9.32 | 11,304,484 | +0.65% |
| 2026-10-08 | 9.1 | 9.26 | 9.08 | 9.26 | 19,985,433 | +2.66% |
| 2026-10-07 | 9.13 | 9.155 | 9.01 | 9.02 | 18,243,579 | +1.69% |
| 2026-10-06 | 8.95 | 8.955 | 8.825 | 8.87 | 12,594,158 | +0.57% |
| 2026-10-05 | 8.84 | 8.88 | 8.79 | 8.82 | 11,520,348 | +0.23% |
| 2026-10-02 | 8.79 | 8.81 | 8.71 | 8.8 | 22,385,096 | +0.92% |
| 2026-10-01 | 8.93 | 8.94 | 8.67 | 8.72 | 27,481,445 | -3.11% |
| 2026-09-30 | 9.13 | 9.145 | 8.995 | 9 | 17,749,110 | -0.77% |
| 2026-09-29 | 9.05 | 9.07 | 8.96 | 9.07 | 20,161,380 | -1.09% |
| 2026-09-28 | 9.13 | 9.19 | 9.11 | 9.17 | 15,714,439 | -0.97% |
| 2026-09-25 | 9.14 | 9.26 | 9.112 | 9.26 | 22,366,215 | +0.43% |
| 2026-09-24 | 9.28 | 9.349 | 9.2 | 9.22 | 16,840,555 | +1.21% |
| 2026-09-23 | 9.27 | 9.31 | 9.11 | 9.11 | 21,338,298 | -1.51% |
| 2026-09-22 | 9.35 | 9.393 | 9.235 | 9.25 | 29,491,379 | -1.18% |
| 2026-09-21 | 9.26 | 9.38 | 9.23 | 9.36 | 40,721,270 | +0.86% |
| 2026-09-18 | 9.2 | 9.325 | 9.2 | 9.28 | 45,166,444 | -0.85% |
| 2026-09-17 | 9.16 | 9.415 | 9.14 | 9.36 | 39,649,874 | +1.63% |
| 2026-09-16 | 9.25 | 9.31 | 9.2 | 9.21 | 9,313,800 | -0.32% |
| 2026-09-15 | 9.24 | 9.32 | 9.19 | 9.24 | 15,422,836 | -1.60% |
| 2026-09-14 | 9.41 | 9.44 | 9.32 | 9.39 | 13,817,020 | +2.18% |
| 2026-09-11 | 9.2 | 9.22 | 9.1 | 9.19 | 10,035,428 | -0.33% |
| 2026-09-10 | 9.21 | 9.265 | 9.17 | 9.22 | 15,955,558 | -0.11% |
| 2026-09-09 | 9.2 | 9.26 | 9.13 | 9.23 | 18,985,436 | -0.22% |
| 2026-09-08 | 9.35 | 9.36 | 9.185 | 9.25 | 16,738,677 | -3.65% |
| 2026-09-04 | 9.61 | 9.735 | 9.57 | 9.6 | 18,164,066 | -2.64% |
| 2026-09-03 | 9.895 | 9.9 | 9.675 | 9.86 | 16,796,629 | -0.50% |
| 2026-09-02 | 9.95 | 10.025 | 9.91 | 9.91 | 10,528,402 | -1.59% |
| 2026-09-01 | 10.15 | 10.2 | 10.05 | 10.07 | 11,244,021 | +0.40% |
| 2026-08-31 | 10.06 | 10.129 | 10.016 | 10.03 | 8,404,575 | -0.79% |
| 2026-08-28 | 10.04 | 10.11 | 10.03 | 10.11 | 7,906,723 | +0.70% |
| 2026-08-27 | 10.03 | 10.115 | 9.995 | 10.04 | 10,238,193 | -1.28% |
| 2026-08-26 | 10.25 | 10.26 | 10.16 | 10.17 | 5,398,534 | -0.10% |
| 2026-08-25 | 10.09 | 10.195 | 10.045 | 10.18 | 5,581,420 | +0.20% |
| 2026-08-24 | 9.98 | 10.205 | 9.97 | 10.16 | 13,657,550 | +1.60% |
| 2026-08-21 | 9.91 | 10.03 | 9.895 | 10 | 8,117,954 | +1.32% |
| 2026-08-20 | 9.82 | 9.93 | 9.795 | 9.87 | 8,078,494 | +0.00% |
| 2026-08-19 | 9.81 | 9.96 | 9.79 | 9.87 | 11,622,374 | +1.54% |
| 2026-08-18 | 9.65 | 9.805 | 9.63 | 9.72 | 9,481,911 | +1.46% |
| 2026-08-17 | 9.64 | 9.665 | 9.565 | 9.58 | 3,896,538 | -1.24% |
| 2026-08-14 | 9.73 | 9.75 | 9.665 | 9.7 | 3,292,218 | -0.37% |
| 2026-08-13 | 9.82 | 9.855 | 9.745 | 9.8 | 5,420,868 | +0.00% |
| 2026-08-12 | 9.8 | 9.855 | 9.76 | 9.8 | 5,010,516 | -1.31% |
| 2026-08-11 | 9.92 | 10.01 | 9.89 | 9.93 | 8,790,673 | +0.00% |
| 2026-08-10 | 9.89 | 9.955 | 9.795 | 9.93 | 3,517,952 | -0.99% |
| 2026-08-07 | 9.98 | 10.05 | 9.925 | 10.03 | 5,493,438 | +0.00% |
| 2026-08-06 | 10.06 | 10.11 | 9.941 | 10.03 | 6,939,225 | +0.80% |
| 2026-08-05 | 9.94 | 9.97 | 9.79 | 9.95 | 8,633,379 | +1.74% |
| 2026-08-04 | 9.73 | 9.8 | 9.635 | 9.78 | 9,147,244 | -0.21% |
| 2026-08-03 | 9.97 | 10.02 | 9.77 | 9.8 | 13,100,436 | -0.70% |
| 2026-07-31 | 9.93 | 9.94 | 9.83 | 9.87 | 10,997,928 | -2.38% |
| 2026-07-30 | 10.125 | 10.165 | 9.95 | 10.11 | 16,090,152 | -1.65% |
| 2026-07-29 | 10.02 | 10.305 | 9.99 | 10.28 | 28,681,036 | +0.10% |
| 2026-07-28 | 10.16 | 10.315 | 10.16 | 10.27 | 16,914,021 | +3.31% |
| 2026-07-27 | 9.88 | 10.04 | 9.845 | 9.94 | 22,565,513 | +1.64% |
| 2026-07-24 | 9.74 | 9.825 | 9.725 | 9.78 | 11,498,049 | +0.73% |
| 2026-07-23 | 9.68 | 9.735 | 9.625 | 9.71 | 9,034,543 | -1.42% |
| 2026-07-22 | 10.04 | 10.05 | 9.84 | 9.85 | 9,497,971 | -0.71% |
| 2026-07-21 | 10 | 10.045 | 9.92 | 9.92 | 10,683,651 | -1.19% |
| 2026-07-20 | 10.05 | 10.1 | 9.985 | 10.04 | 9,764,533 | -0.60% |
| 2026-07-17 | 10.17 | 10.245 | 10.03 | 10.1 | 9,009,480 | -0.10% |
| 2026-07-16 | 9.81 | 10.14 | 9.805 | 10.11 | 12,670,372 | +3.70% |
| 2026-07-15 | 9.61 | 9.805 | 9.595 | 9.75 | 4,054,204 | +0.52% |
| 2026-07-14 | 9.74 | 9.765 | 9.685 | 9.7 | 4,293,357 | -1.62% |
| 2026-07-13 | 9.81 | 9.905 | 9.805 | 9.86 | 6,312,938 | +1.02% |
| 2026-07-10 | 9.72 | 9.78 | 9.682 | 9.76 | 3,940,688 | +0.52% |
| 2026-07-09 | 9.7 | 9.74 | 9.67 | 9.71 | 8,420,659 | -0.41% |
| 2026-07-08 | 9.8 | 9.801 | 9.72 | 9.75 | 6,533,070 | -0.91% |
| 2026-07-07 | 9.91 | 9.955 | 9.8 | 9.84 | 6,379,044 | +1.23% |
| 2026-07-06 | 9.8 | 9.8 | 9.615 | 9.72 | 7,250,363 | -1.01% |
| 2026-07-02 | 9.66 | 9.82 | 9.66 | 9.82 | 9,190,221 | +4.47% |
| 2026-07-01 | 9.38 | 9.47 | 9.35 | 9.4 | 8,392,904 | +0.74% |
| 2026-06-30 | 9.38 | 9.395 | 9.28 | 9.33 | 7,512,869 | +0.00% |
| 2026-06-29 | 9.29 | 9.365 | 9.26 | 9.33 | 9,131,506 | +0.98% |
| 2026-06-26 | 9.26 | 9.31 | 9.22 | 9.24 | 12,468,971 | -0.33% |
| 2026-06-25 | 9.22 | 9.36 | 9.22 | 9.27 | 7,285,391 | +0.44% |
| 2026-06-24 | 9.22 | 9.28 | 9.19 | 9.23 | 9,770,020 | +3.13% |
| 2026-06-23 | 8.92 | 8.98 | 8.87 | 8.95 | 10,874,193 | +2.05% |
| 2026-06-22 | 8.88 | 8.905 | 8.77 | 8.77 | 12,948,214 | -2.12% |
| 2026-06-18 | 8.81 | 8.98 | 8.765 | 8.96 | 18,834,669 | +1.01% |
| 2026-06-17 | 9.06 | 9.07 | 8.82 | 8.87 | 13,513,956 | -2.41% |
| 2026-06-16 | 9.01 | 9.105 | 8.954 | 9.09 | 10,717,416 | +0.22% |
| 2026-06-15 | 9.11 | 9.15 | 9.06 | 9.07 | 10,764,106 | -0.66% |
| 2026-06-12 | 9.12 | 9.15 | 9.05 | 9.13 | 8,101,982 | +1.10% |
| 2026-06-11 | 9.11 | 9.14 | 8.99 | 9.03 | 13,132,491 | -0.54% |
| 2026-06-10 | 9.06 | 9.2 | 9.04 | 9.08 | 13,280,418 | -0.44% |
| 2026-06-09 | 8.96 | 9.13 | 8.94 | 9.12 | 9,333,046 | +2.58% |
| 2026-06-08 | 8.99 | 9.008 | 8.88 | 8.89 | 11,749,093 | -2.52% |
| 2026-06-05 | 9.04 | 9.145 | 9.04 | 9.12 | 10,667,010 | +1.79% |
| 2026-06-04 | 8.96 | 9.005 | 8.86 | 8.96 | 9,519,571 | +2.75% |
| 2026-06-03 | 8.67 | 8.76 | 8.65 | 8.72 | 6,609,664 | +0.23% |
| 2026-06-02 | 8.72 | 8.76 | 8.69 | 8.7 | 6,473,258 | -1.58% |
| 2026-06-01 | 8.95 | 8.97 | 8.815 | 8.84 | 9,428,302 | -2.42% |
| 2026-05-29 | 9.16 | 9.2 | 9.06 | 9.06 | 7,227,063 | -1.63% |
| 2026-05-28 | 9.23 | 9.27 | 9.195 | 9.21 | 5,634,911 | -1.19% |
| 2026-05-27 | 9.3 | 9.38 | 9.285 | 9.32 | 5,558,032 | +0.87% |
| 2026-05-26 | 9.37 | 9.385 | 9.24 | 9.24 | 10,078,450 | -0.54% |
| 2026-05-22 | 9.32 | 9.36 | 9.27 | 9.29 | 6,951,674 | -0.32% |
| 2026-05-21 | 9.28 | 9.35 | 9.21 | 9.32 | 6,427,405 | +0.43% |
| 2026-05-20 | 9.19 | 9.305 | 9.15 | 9.28 | 8,055,311 | +0.86% |
| 2026-05-19 | 9.19 | 9.265 | 9.165 | 9.2 | 6,790,673 | +0.33% |
| 2026-05-18 | 9.08 | 9.185 | 9.07 | 9.17 | 9,041,009 | +2.35% |
| 2026-05-15 | 8.94 | 8.97 | 8.89 | 8.96 | 9,067,600 | +0.56% |
| 2026-05-14 | 9.04 | 9.06 | 8.905 | 8.91 | 6,690,282 | -1.23% |
| 2026-05-13 | 9.01 | 9.085 | 8.98 | 9.02 | 7,932,679 | -0.87% |
| 2026-05-12 | 9.09 | 9.16 | 9.04 | 9.1 | 9,584,448 | +1.33% |