UK markets open in 1 hour 31 minutes

Haleon plc (HLN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
8.53+0.06 (+0.71%)
At close: 04:00PM EDT
8.53 0.00 (0.00%)
After hours: 06:01PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20248.568.648.488.538.536,439,000
29 Apr 20248.458.488.418.478.472,489,900
26 Apr 20248.388.488.388.458.452,892,700
25 Apr 20248.328.428.318.408.402,270,300
24 Apr 20248.418.428.318.358.355,161,300
23 Apr 20248.378.448.368.418.413,076,000
22 Apr 20248.228.368.208.368.363,991,300
19 Apr 20248.168.228.158.228.223,463,300
18 Apr 20248.098.148.068.138.134,769,900
17 Apr 20248.088.128.048.118.113,621,100
16 Apr 20248.078.158.068.108.105,209,800
15 Apr 20248.148.178.038.068.064,762,500
12 Apr 20248.148.177.998.018.017,843,900
11 Apr 20248.198.228.158.178.177,065,300
10 Apr 20248.198.238.148.178.174,070,500
09 Apr 20248.288.308.228.298.294,365,200
08 Apr 20248.278.298.218.228.225,329,300
05 Apr 20248.268.358.238.298.296,191,700
04 Apr 20248.308.368.228.238.234,000,600
03 Apr 20248.258.278.168.248.245,156,600
02 Apr 20248.328.358.218.288.288,558,200
01 Apr 20248.468.488.328.348.345,890,200
28 Mar 20248.538.598.498.498.494,383,800
27 Mar 20248.398.538.398.538.535,450,600
26 Mar 20248.418.438.348.418.416,488,200
25 Mar 20248.438.518.418.438.436,385,300
22 Mar 20248.388.428.348.388.388,750,100
21 Mar 20248.358.498.318.338.3313,052,600
20 Mar 20248.278.308.198.248.2410,002,700
19 Mar 20248.108.428.098.388.3854,353,100
18 Mar 20248.198.207.898.128.1216,383,900
15 Mar 20248.318.388.248.318.314,910,100
14 Mar 20248.518.528.228.238.238,901,400
14 Mar 20240.106 Dividend
13 Mar 20248.588.628.558.598.482,521,300
12 Mar 20248.638.698.598.668.552,765,600
11 Mar 20248.538.628.528.568.455,175,500
08 Mar 20248.558.658.538.638.526,706,600
07 Mar 20248.368.558.368.558.449,412,600
06 Mar 20248.318.358.288.338.234,290,500
05 Mar 20248.368.398.318.338.232,836,500
04 Mar 20248.338.368.288.318.212,050,900
01 Mar 20248.438.478.298.458.354,938,400
29 Feb 20248.508.668.488.568.457,606,100
28 Feb 20248.008.077.978.067.965,932,100
27 Feb 20248.218.268.178.248.143,112,000
26 Feb 20248.398.398.278.278.172,186,100
23 Feb 20248.418.438.368.418.312,362,400
22 Feb 20248.318.378.308.348.241,818,200
21 Feb 20248.288.338.248.338.232,830,900
20 Feb 20248.288.358.268.288.183,513,800
16 Feb 20248.238.248.188.228.123,465,200
15 Feb 20248.148.228.138.198.095,736,700
14 Feb 20248.068.078.018.067.963,130,700
13 Feb 20248.128.148.058.067.963,341,800
12 Feb 20248.188.228.148.168.062,213,400
09 Feb 20248.208.228.138.138.033,567,800
08 Feb 20248.328.348.258.278.172,454,900
07 Feb 20248.388.438.358.378.274,225,400
06 Feb 20248.358.428.328.388.283,591,800
05 Feb 20248.358.378.328.358.252,593,300
02 Feb 20248.368.368.298.318.211,991,600
01 Feb 20248.288.408.268.408.303,716,500
31 Jan 20248.338.368.188.208.103,140,600
30 Jan 20248.278.298.198.238.133,482,400
29 Jan 20248.208.288.178.288.183,004,400
26 Jan 20248.158.198.148.178.072,764,400
25 Jan 20248.128.138.028.087.984,267,100
24 Jan 20248.208.218.018.027.927,395,600
23 Jan 20248.208.328.198.298.195,060,900
22 Jan 20248.378.448.328.418.315,798,000
19 Jan 20248.418.498.378.498.393,848,400
18 Jan 20248.368.418.338.368.265,355,700
17 Jan 20248.358.488.338.478.376,973,500
16 Jan 20248.568.578.348.498.3911,297,300
12 Jan 20248.698.718.638.648.532,498,100
11 Jan 20248.678.688.588.678.562,385,300
10 Jan 20248.628.688.618.678.562,680,200
09 Jan 20248.608.678.598.658.543,235,900
08 Jan 20248.498.668.498.668.553,313,300
05 Jan 20248.418.488.388.458.352,300,200
04 Jan 20248.358.438.338.388.282,703,300
03 Jan 20248.308.378.278.348.243,674,400
02 Jan 20248.158.278.158.238.134,713,300
29 Dec 20238.268.278.228.238.132,446,400
28 Dec 20238.278.318.258.288.182,562,500
27 Dec 20238.198.298.198.288.183,319,900
26 Dec 20238.118.208.098.208.102,790,100
22 Dec 20238.178.188.098.158.053,387,700
21 Dec 20238.198.228.108.198.094,871,200
20 Dec 20238.188.218.088.097.994,907,800
19 Dec 20238.188.218.118.178.074,685,100
18 Dec 20238.078.158.058.128.025,457,700
15 Dec 20238.158.167.987.997.898,997,800
14 Dec 20238.228.248.148.168.065,473,000
13 Dec 20238.218.238.098.218.118,409,300
12 Dec 20238.278.298.238.258.154,585,300
11 Dec 20238.248.308.188.228.127,137,700
08 Dec 20238.208.238.188.198.092,964,500
07 Dec 20238.198.258.148.228.125,599,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...