NYSE - Delayed Quote USD

Haleon plc (HLN)

8.40 +0.05 (+0.60%)
At close: April 25 at 4:00 PM EDT
8.49 +0.09 (+1.03%)
After hours: April 25 at 6:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 8.32 8.42 8.31 8.40 8.40 2,270,300
Apr 24, 2024 8.41 8.42 8.31 8.35 8.35 5,161,300
Apr 23, 2024 8.37 8.44 8.36 8.41 8.41 3,076,000
Apr 22, 2024 8.22 8.36 8.20 8.36 8.36 3,991,300
Apr 19, 2024 8.16 8.22 8.15 8.22 8.22 3,463,300
Apr 18, 2024 8.09 8.14 8.06 8.13 8.13 4,769,900
Apr 17, 2024 8.08 8.12 8.04 8.11 8.11 3,621,100
Apr 16, 2024 8.07 8.15 8.06 8.10 8.10 5,209,800
Apr 15, 2024 8.14 8.17 8.03 8.06 8.06 4,762,500
Apr 12, 2024 8.14 8.17 7.99 8.01 8.01 7,843,900
Apr 11, 2024 8.19 8.22 8.15 8.17 8.17 7,065,300
Apr 10, 2024 8.19 8.23 8.14 8.17 8.17 4,070,500
Apr 9, 2024 8.28 8.30 8.22 8.29 8.29 4,365,200
Apr 8, 2024 8.27 8.29 8.21 8.22 8.22 5,329,300
Apr 5, 2024 8.26 8.35 8.23 8.29 8.29 6,191,700
Apr 4, 2024 8.30 8.36 8.22 8.23 8.23 4,000,600
Apr 3, 2024 8.25 8.27 8.16 8.24 8.24 5,156,600
Apr 2, 2024 8.32 8.35 8.21 8.28 8.28 8,558,200
Apr 1, 2024 8.46 8.48 8.32 8.34 8.34 5,890,200
Mar 28, 2024 8.53 8.59 8.49 8.49 8.49 4,383,800
Mar 27, 2024 8.39 8.53 8.39 8.53 8.53 5,450,600
Mar 26, 2024 8.41 8.43 8.34 8.41 8.41 6,488,200
Mar 25, 2024 8.43 8.51 8.41 8.43 8.43 6,385,300
Mar 22, 2024 8.38 8.42 8.34 8.38 8.38 8,750,100
Mar 21, 2024 8.35 8.49 8.31 8.33 8.33 13,052,600
Mar 20, 2024 8.27 8.30 8.19 8.24 8.24 10,002,700
Mar 19, 2024 8.10 8.42 8.09 8.38 8.38 54,353,100
Mar 18, 2024 8.19 8.20 7.89 8.12 8.12 16,383,900
Mar 15, 2024 8.31 8.38 8.24 8.31 8.31 4,910,100
Mar 14, 2024 0.11 Dividend
Mar 14, 2024 8.51 8.52 8.22 8.23 8.23 8,901,400
Mar 13, 2024 8.58 8.62 8.55 8.59 8.48 2,521,300
Mar 12, 2024 8.63 8.69 8.59 8.66 8.55 2,765,600
Mar 11, 2024 8.53 8.62 8.52 8.56 8.45 5,175,500
Mar 8, 2024 8.55 8.65 8.53 8.63 8.52 6,706,600
Mar 7, 2024 8.36 8.55 8.36 8.55 8.44 9,412,600
Mar 6, 2024 8.31 8.35 8.28 8.33 8.23 4,290,500
Mar 5, 2024 8.36 8.39 8.31 8.33 8.23 2,836,500
Mar 4, 2024 8.33 8.36 8.28 8.31 8.21 2,050,900
Mar 1, 2024 8.43 8.47 8.29 8.45 8.35 4,938,400
Feb 29, 2024 8.50 8.66 8.48 8.56 8.45 7,606,100
Feb 28, 2024 8.00 8.07 7.97 8.06 7.96 5,932,100
Feb 27, 2024 8.21 8.26 8.17 8.24 8.14 3,112,000
Feb 26, 2024 8.39 8.39 8.27 8.27 8.17 2,186,100
Feb 23, 2024 8.41 8.43 8.36 8.41 8.31 2,362,400
Feb 22, 2024 8.31 8.37 8.30 8.34 8.24 1,818,200
Feb 21, 2024 8.28 8.33 8.24 8.33 8.23 2,830,900
Feb 20, 2024 8.28 8.35 8.26 8.28 8.18 3,513,800
Feb 16, 2024 8.23 8.24 8.18 8.22 8.12 3,465,200
Feb 15, 2024 8.14 8.22 8.13 8.19 8.09 5,736,700
Feb 14, 2024 8.06 8.07 8.01 8.06 7.96 3,130,700
Feb 13, 2024 8.12 8.14 8.05 8.06 7.96 3,341,800
Feb 12, 2024 8.18 8.22 8.14 8.16 8.06 2,213,400
Feb 9, 2024 8.20 8.22 8.13 8.13 8.03 3,567,800
Feb 8, 2024 8.32 8.34 8.25 8.27 8.17 2,454,900
Feb 7, 2024 8.38 8.43 8.35 8.37 8.27 4,225,400
Feb 6, 2024 8.35 8.42 8.32 8.38 8.28 3,591,800
Feb 5, 2024 8.35 8.37 8.32 8.35 8.25 2,593,300
Feb 2, 2024 8.36 8.36 8.29 8.31 8.21 1,991,600
Feb 1, 2024 8.28 8.40 8.26 8.40 8.30 3,716,500
Jan 31, 2024 8.33 8.36 8.18 8.20 8.10 3,140,600
Jan 30, 2024 8.27 8.29 8.19 8.23 8.13 3,482,400
Jan 29, 2024 8.20 8.28 8.17 8.28 8.18 3,004,400
Jan 26, 2024 8.15 8.19 8.14 8.17 8.07 2,764,400
Jan 25, 2024 8.12 8.13 8.02 8.08 7.98 4,267,100
Jan 24, 2024 8.20 8.21 8.01 8.02 7.92 7,395,600
Jan 23, 2024 8.20 8.32 8.19 8.29 8.19 5,060,900
Jan 22, 2024 8.37 8.44 8.32 8.41 8.31 5,798,000
Jan 19, 2024 8.41 8.49 8.37 8.49 8.39 3,848,400
Jan 18, 2024 8.36 8.41 8.33 8.36 8.26 5,355,700
Jan 17, 2024 8.35 8.48 8.33 8.47 8.37 6,973,500
Jan 16, 2024 8.56 8.57 8.34 8.49 8.39 11,297,300
Jan 12, 2024 8.69 8.71 8.63 8.64 8.53 2,498,100
Jan 11, 2024 8.67 8.68 8.58 8.67 8.56 2,385,300
Jan 10, 2024 8.62 8.68 8.61 8.67 8.56 2,680,200
Jan 9, 2024 8.60 8.67 8.59 8.65 8.54 3,235,900
Jan 8, 2024 8.49 8.66 8.49 8.66 8.55 3,313,300
Jan 5, 2024 8.41 8.48 8.38 8.45 8.35 2,300,200
Jan 4, 2024 8.35 8.43 8.33 8.38 8.28 2,703,300
Jan 3, 2024 8.30 8.37 8.27 8.34 8.24 3,674,400
Jan 2, 2024 8.15 8.27 8.15 8.23 8.13 4,713,300
Dec 29, 2023 8.26 8.27 8.22 8.23 8.13 2,446,400
Dec 28, 2023 8.27 8.31 8.25 8.28 8.18 2,562,500
Dec 27, 2023 8.19 8.29 8.19 8.28 8.18 3,319,900
Dec 26, 2023 8.11 8.20 8.09 8.20 8.10 2,790,100
Dec 22, 2023 8.17 8.18 8.09 8.15 8.05 3,387,700
Dec 21, 2023 8.19 8.22 8.10 8.19 8.09 4,871,200
Dec 20, 2023 8.18 8.21 8.08 8.09 7.99 4,907,800
Dec 19, 2023 8.18 8.21 8.11 8.17 8.07 4,685,100
Dec 18, 2023 8.07 8.15 8.05 8.12 8.02 5,457,700
Dec 15, 2023 8.15 8.16 7.98 7.99 7.89 8,997,800
Dec 14, 2023 8.22 8.24 8.14 8.16 8.06 5,473,000
Dec 13, 2023 8.21 8.23 8.09 8.21 8.11 8,409,300
Dec 12, 2023 8.27 8.29 8.23 8.25 8.15 4,585,300
Dec 11, 2023 8.24 8.30 8.18 8.22 8.12 7,137,700
Dec 8, 2023 8.20 8.23 8.18 8.19 8.09 2,964,500
Dec 7, 2023 8.19 8.25 8.14 8.22 8.12 5,599,700
Dec 6, 2023 8.22 8.28 8.11 8.12 8.02 5,911,400
Dec 5, 2023 8.32 8.32 8.16 8.19 8.09 5,346,300
Dec 4, 2023 8.45 8.48 8.38 8.47 8.37 4,709,200
Dec 1, 2023 8.51 8.60 8.49 8.58 8.47 4,772,100
Nov 30, 2023 8.46 8.56 8.42 8.56 8.45 7,061,300
Nov 29, 2023 8.59 8.61 8.51 8.57 8.46 4,100,800
Nov 28, 2023 8.60 8.68 8.60 8.62 8.51 3,787,000
Nov 27, 2023 8.57 8.63 8.53 8.62 8.51 3,562,800
Nov 24, 2023 8.41 8.57 8.41 8.57 8.46 2,703,800
Nov 22, 2023 8.33 8.35 8.29 8.34 8.24 2,057,400
Nov 21, 2023 8.24 8.33 8.24 8.32 8.22 2,862,700
Nov 20, 2023 8.25 8.28 8.23 8.25 8.15 2,677,700
Nov 17, 2023 8.26 8.28 8.20 8.25 8.15 2,910,500
Nov 16, 2023 8.20 8.28 8.19 8.25 8.15 2,112,500
Nov 15, 2023 8.20 8.27 8.20 8.21 8.11 2,506,000
Nov 14, 2023 8.08 8.18 8.08 8.16 8.06 3,345,900
Nov 13, 2023 7.97 8.05 7.96 8.01 7.91 2,103,400
Nov 10, 2023 8.06 8.10 7.95 8.09 7.99 4,058,800
Nov 9, 2023 8.18 8.19 8.08 8.09 7.99 3,794,600
Nov 8, 2023 8.12 8.18 8.05 8.09 7.99 5,658,700
Nov 7, 2023 8.12 8.16 8.06 8.09 7.99 4,890,900
Nov 6, 2023 8.06 8.12 8.05 8.11 8.01 4,246,500
Nov 3, 2023 7.96 8.08 7.95 8.07 7.97 7,988,100
Nov 2, 2023 7.86 8.00 7.70 7.96 7.86 13,250,600
Nov 1, 2023 8.13 8.15 8.05 8.14 8.04 4,674,100
Oct 31, 2023 8.08 8.14 8.05 8.09 7.99 3,985,200
Oct 30, 2023 8.00 8.04 7.95 8.02 7.92 3,965,200
Oct 27, 2023 7.98 7.99 7.77 7.78 7.68 5,618,000
Oct 26, 2023 8.16 8.17 7.98 7.99 7.89 5,036,400
Oct 25, 2023 8.21 8.29 8.12 8.22 8.12 4,926,800
Oct 24, 2023 8.22 8.30 8.18 8.26 8.16 2,690,300
Oct 23, 2023 8.26 8.35 8.22 8.27 8.17 3,282,600
Oct 20, 2023 8.24 8.26 8.21 8.22 8.12 5,197,200
Oct 19, 2023 8.25 8.27 8.17 8.22 8.12 6,000,800
Oct 18, 2023 8.40 8.43 8.24 8.26 8.16 4,701,200
Oct 17, 2023 8.29 8.39 8.25 8.34 8.24 6,676,200
Oct 16, 2023 8.18 8.25 8.14 8.25 8.15 5,459,700
Oct 13, 2023 8.30 8.31 8.10 8.11 8.01 8,116,500
Oct 12, 2023 8.46 8.48 8.28 8.29 8.19 8,953,100
Oct 11, 2023 8.46 8.49 8.38 8.48 8.38 6,690,900
Oct 10, 2023 8.45 8.55 8.43 8.46 8.36 11,654,500
Oct 9, 2023 8.41 8.57 8.41 8.54 8.43 6,387,300
Oct 6, 2023 8.25 8.47 8.19 8.46 8.36 12,809,300
Oct 5, 2023 8.35 8.38 7.99 8.37 8.27 16,185,300
Oct 4, 2023 8.34 8.37 8.23 8.37 8.27 6,802,300
Oct 3, 2023 8.30 8.36 8.26 8.30 8.20 4,897,400
Oct 2, 2023 8.31 8.33 8.21 8.27 8.17 6,743,500
Sep 29, 2023 8.36 8.40 8.31 8.33 8.23 7,678,300
Sep 28, 2023 8.16 8.21 8.13 8.21 8.11 4,348,900
Sep 27, 2023 8.13 8.15 8.00 8.05 7.95 5,510,200
Sep 26, 2023 8.11 8.15 8.05 8.12 8.02 4,461,800
Sep 25, 2023 8.06 8.13 8.05 8.12 8.02 2,030,900
Sep 22, 2023 8.25 8.29 8.13 8.15 8.05 2,811,100
Sep 21, 2023 8.33 8.35 8.28 8.31 8.21 6,038,200
Sep 20, 2023 8.32 8.39 8.30 8.31 8.21 3,923,000
Sep 19, 2023 8.17 8.18 8.10 8.14 8.04 1,843,800
Sep 18, 2023 8.18 8.23 8.16 8.17 8.07 4,027,500
Sep 15, 2023 8.21 8.30 8.20 8.27 8.17 12,745,300
Sep 14, 2023 8.14 8.25 8.11 8.25 8.15 4,516,400
Sep 13, 2023 8.00 8.07 8.00 8.05 7.95 2,454,900
Sep 12, 2023 8.21 8.23 8.03 8.05 7.95 6,309,300
Sep 11, 2023 8.16 8.23 8.10 8.12 8.02 6,113,800
Sep 8, 2023 8.00 8.04 7.93 7.96 7.86 4,621,900
Sep 7, 2023 7.89 8.05 7.89 8.04 7.94 6,821,200
Sep 6, 2023 7.92 7.94 7.83 7.85 7.75 2,556,700
Sep 5, 2023 8.02 8.03 7.92 7.97 7.87 2,697,800
Sep 1, 2023 8.22 8.23 8.06 8.10 8.00 1,977,900
Aug 31, 2023 8.30 8.31 8.19 8.22 8.12 2,789,800
Aug 30, 2023 8.32 8.38 8.31 8.31 8.21 2,126,200
Aug 29, 2023 8.30 8.35 8.27 8.31 8.21 2,655,900
Aug 28, 2023 8.26 8.30 8.16 8.27 8.17 3,359,200
Aug 25, 2023 8.38 8.39 8.26 8.26 8.16 4,154,200
Aug 24, 2023 0.05 Dividend
Aug 24, 2023 8.32 8.38 8.25 8.26 8.16 2,849,200
Aug 23, 2023 8.29 8.41 8.29 8.36 8.21 5,250,400
Aug 22, 2023 8.29 8.32 8.22 8.24 8.09 3,491,800
Aug 21, 2023 8.24 8.31 8.20 8.27 8.12 2,521,200
Aug 18, 2023 8.24 8.28 8.19 8.24 8.09 6,657,200
Aug 17, 2023 8.47 8.48 8.29 8.31 8.16 13,408,300
Aug 16, 2023 8.49 8.52 8.31 8.33 8.18 6,635,200
Aug 15, 2023 8.61 8.63 8.54 8.56 8.41 1,841,200
Aug 14, 2023 8.69 8.71 8.64 8.68 8.53 1,918,800
Aug 11, 2023 8.71 8.76 8.67 8.75 8.59 1,387,400
Aug 10, 2023 8.68 8.73 8.62 8.64 8.49 1,587,900
Aug 9, 2023 8.45 8.53 8.44 8.48 8.33 1,517,200
Aug 8, 2023 8.39 8.42 8.33 8.41 8.26 2,388,000
Aug 7, 2023 8.32 8.40 8.30 8.37 8.22 1,691,900
Aug 4, 2023 8.37 8.38 8.25 8.26 8.11 1,742,700
Aug 3, 2023 8.32 8.41 8.29 8.37 8.22 2,363,800
Aug 2, 2023 8.39 8.39 8.27 8.32 8.17 2,993,800
Aug 1, 2023 8.65 8.69 8.51 8.55 8.40 3,430,000
Jul 31, 2023 8.88 8.93 8.77 8.81 8.65 2,107,400
Jul 28, 2023 8.79 8.96 8.74 8.94 8.78 6,297,400
Jul 27, 2023 8.85 8.85 8.68 8.69 8.54 6,643,000
Jul 26, 2023 8.81 8.89 8.81 8.85 8.69 2,249,700
Jul 25, 2023 8.75 8.80 8.73 8.75 8.59 2,941,300
Jul 24, 2023 8.77 8.81 8.67 8.71 8.56 3,792,700
Jul 21, 2023 8.75 8.92 8.75 8.89 8.73 5,890,400
Jul 20, 2023 8.70 8.76 8.68 8.75 8.59 6,883,100
Jul 19, 2023 8.54 8.69 8.53 8.67 8.52 8,953,700
Jul 18, 2023 8.34 8.43 8.31 8.41 8.26 2,380,000
Jul 17, 2023 8.34 8.39 8.31 8.36 8.21 3,331,300
Jul 14, 2023 8.35 8.41 8.31 8.40 8.25 7,196,300
Jul 13, 2023 8.32 8.35 8.27 8.28 8.13 7,220,900
Jul 12, 2023 8.18 8.25 8.15 8.21 8.06 6,496,800
Jul 11, 2023 8.07 8.09 8.03 8.07 7.93 1,506,000
Jul 10, 2023 8.00 8.13 8.00 8.12 7.98 3,517,600
Jul 7, 2023 7.98 8.03 7.94 7.97 7.83 2,353,300
Jul 6, 2023 8.09 8.09 8.00 8.01 7.87 2,586,000
Jul 5, 2023 8.27 8.28 8.20 8.22 8.07 3,827,000
Jul 3, 2023 8.27 8.33 8.18 8.19 8.04 3,115,200
Jun 30, 2023 8.22 8.38 8.22 8.38 8.23 2,808,000
Jun 29, 2023 8.13 8.23 8.12 8.22 8.07 1,571,000
Jun 28, 2023 8.18 8.23 8.15 8.17 8.02 3,082,400
Jun 27, 2023 8.21 8.28 8.20 8.26 8.11 3,146,900
Jun 26, 2023 8.27 8.34 8.22 8.27 8.12 3,130,800
Jun 23, 2023 8.37 8.44 8.34 8.42 8.27 1,738,400
Jun 22, 2023 8.35 8.41 8.33 8.40 8.25 2,200,600
Jun 21, 2023 8.32 8.41 8.27 8.34 8.19 4,186,500
Jun 20, 2023 8.29 8.31 8.24 8.26 8.11 2,014,700
Jun 16, 2023 8.40 8.46 8.40 8.42 8.27 2,096,400
Jun 15, 2023 8.26 8.35 8.22 8.34 8.19 2,985,800
Jun 14, 2023 8.15 8.24 8.15 8.21 8.06 2,122,200
Jun 13, 2023 8.09 8.16 8.09 8.13 7.99 2,073,700
Jun 12, 2023 8.15 8.18 8.09 8.13 7.99 2,148,800
Jun 9, 2023 8.17 8.20 8.14 8.15 8.01 2,252,100
Jun 8, 2023 8.22 8.27 8.21 8.25 8.10 1,376,800
Jun 7, 2023 8.30 8.33 8.13 8.13 7.99 4,011,000
Jun 6, 2023 8.21 8.26 8.18 8.25 8.10 1,550,100
Jun 5, 2023 8.28 8.37 8.22 8.25 8.10 3,121,400
Jun 2, 2023 8.26 8.31 8.22 8.30 8.15 1,568,000
Jun 1, 2023 8.09 8.19 8.09 8.15 8.01 3,157,000
May 31, 2023 8.07 8.09 7.98 8.04 7.90 2,185,500
May 30, 2023 8.20 8.20 8.06 8.07 7.93 2,521,900
May 26, 2023 8.23 8.32 8.22 8.26 8.11 2,073,900
May 25, 2023 8.24 8.25 8.14 8.20 8.05 1,803,000
May 24, 2023 8.35 8.35 8.30 8.32 8.17 2,286,700
May 23, 2023 8.53 8.55 8.41 8.42 8.27 1,562,700
May 22, 2023 8.58 8.65 8.52 8.55 8.40 1,304,800
May 19, 2023 8.59 8.66 8.58 8.65 8.50 1,862,000
May 18, 2023 8.52 8.56 8.42 8.48 8.33 2,617,700
May 17, 2023 8.70 8.70 8.60 8.66 8.51 4,274,800
May 16, 2023 8.81 8.85 8.71 8.73 8.57 4,722,400
May 15, 2023 8.73 8.88 8.70 8.87 8.71 3,666,000
May 12, 2023 8.70 8.78 8.64 8.73 8.57 7,600,200
May 11, 2023 8.77 8.98 8.29 8.75 8.59 12,862,500
May 10, 2023 8.66 8.80 8.66 8.77 8.61 5,437,200
May 9, 2023 8.67 8.71 8.55 8.66 8.51 4,219,600
May 8, 2023 8.73 8.93 8.72 8.89 8.73 2,450,000
May 5, 2023 8.70 8.81 8.68 8.79 8.63 2,225,100
May 4, 2023 8.74 8.76 8.60 8.63 8.48 3,633,100
May 3, 2023 8.70 8.73 8.57 8.67 8.52 2,462,600
May 2, 2023 8.86 8.92 8.81 8.87 8.71 3,132,200
May 1, 2023 8.84 8.91 8.81 8.84 8.68 1,275,800
Apr 28, 2023 8.90 8.96 8.83 8.87 8.71 4,337,400
Apr 27, 2023 8.84 8.99 8.83 8.94 8.78 3,047,300
Apr 26, 2023 8.94 8.98 8.85 8.89 8.73 9,136,100

Related Tickers

VTRS Viatris Inc.
11.47
-0.69%
 
TAK Takeda Pharmaceutical Company Limited
13.07
-1.21%
 
SDZNY Sandoz Group AG
33.64
+0.58%
 
BHC Bausch Health Companies Inc.
8.62
+0.70%
 
ELAN Elanco Animal Health Incorporated
13.04
-2.03%
 
RDY Dr. Reddy's Laboratories Limited
74.02
+4.37%
 
PRGO Perrigo Company plc
31.27
+0.13%
 
CTLT Catalent, Inc.
55.80
-0.27%
 
TEVA Teva Pharmaceutical Industries Limited
13.25
+1.84%
 
LFCR Lifecore Biomedical, Inc.
6.64
+4.90%