Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Haleon plc American Depositary Shares (Each representing two Ordinary Shares) (NY:HLN)

10.76 +0.09 (+0.84%)
Official Closing Price Updated: 4:10 PM EDT, May 7, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 06, 2025 10.73 10.77 10.65 10.67 14,964,003 +0.04(+0.38%)
May 05, 2025 10.67 10.68 10.58 10.63 7,249,873 -0.07(-0.65%)
May 02, 2025 10.81 10.85 10.63 10.70 20,874,504 +0.37(+3.58%)
May 01, 2025 10.40 10.46 10.29 10.33 14,685,121 +0.18(+1.77%)
Apr 30, 2025 10.13 10.17 9.990 10.15 17,713,016 -0.13(-1.26%)
Apr 29, 2025 10.24 10.30 10.18 10.28 14,455,878 +0.05(+0.49%)
Apr 28, 2025 10.21 10.24 10.17 10.23 14,164,949 +0.05(+0.49%)
Apr 25, 2025 10.20 10.23 10.15 10.18 14,553,153 -0.01(-0.13%)
Apr 24, 2025 10.16 10.22 10.11 10.19 16,296,967 +0.08(+0.78%)
Apr 23, 2025 10.09 10.17 10.02 10.11 12,183,272 -0.22(-2.11%)
Apr 22, 2025 10.23 10.40 10.23 10.33 17,235,986 +0.26(+2.55%)
Apr 21, 2025 10.09 10.18 9.995 10.07 9,150,042 -0.03(-0.29%)
Apr 17, 2025 10.04 10.19 10.04 10.10 16,835,914 +0.06(+0.59%)
Apr 16, 2025 10.11 10.16 10.01 10.04 12,632,509 +0.04(+0.39%)
Apr 15, 2025 10.01 10.08 9.971 10.01 15,277,973 +0.01(+0.10%)
Apr 14, 2025 9.837 10.03 9.822 9.995 15,197,646 +0.05(+0.50%)
Apr 11, 2025 9.738 9.946 9.710 9.946 16,401,428 +0.43(+4.47%)
Apr 10, 2025 9.471 9.600 9.303 9.521 20,755,622 -0.02(-0.21%)
Apr 09, 2025 9.096 9.625 9.076 9.540 25,909,728 +0.30(+3.21%)
Apr 08, 2025 9.501 9.511 9.165 9.244 20,512,178 +0.08(+0.86%)
Apr 07, 2025 9.313 9.501 9.079 9.165 21,616,408 -0.61(-6.27%)
Apr 04, 2025 10.13 10.15 9.728 9.778 14,844,958 -0.55(-5.36%)
Apr 03, 2025 10.43 10.46 10.31 10.33 13,159,355 +0.29(+2.85%)
Apr 02, 2025 10.03 10.06 9.985 10.04 7,719,613 -0.02(-0.20%)
Apr 01, 2025 10.16 10.16 10.04 10.06 11,538,265 -0.11(-1.07%)
Mar 31, 2025 10.14 10.21 10.08 10.17 11,669,704 +0.05(+0.49%)
Mar 28, 2025 10.13 10.19 10.09 10.12 9,290,366 +0.12(+1.19%)
Mar 27, 2025 9.956 10.02 9.926 10.01 9,086,799 +0.07(+0.70%)
Mar 26, 2025 9.847 9.941 9.817 9.936 9,333,745 +0.01(+0.10%)
Mar 25, 2025 10.08 10.10 9.901 9.926 6,518,048 -0.10(-0.99%)
Mar 24, 2025 10.04 10.07 9.941 10.02 8,298,636 -0.14(-1.36%)
Mar 21, 2025 10.17 10.24 10.14 10.16 9,213,795 -0.11(-1.06%)
Mar 20, 2025 10.25 10.29 10.20 10.27 10,516,060 +0.02(+0.19%)
Mar 19, 2025 10.19 10.29 10.15 10.25 17,003,202 +0.08(+0.78%)
Mar 18, 2025 10.12 10.30 9.896 10.17 19,027,588 -0.02(-0.19%)
Mar 17, 2025 10.15 10.26 10.13 10.19 8,594,911 +0.16(+1.58%)
Mar 14, 2025 10.02 10.07 10.01 10.03 8,391,291 -0.04(-0.39%)
Mar 13, 2025 9.966 10.09 9.956 10.07 12,435,276 +0.00(+0.00%)
Mar 12, 2025 10.14 10.21 10.06 10.07 9,054,087 -0.20(-1.92%)
Mar 11, 2025 10.39 10.40 10.23 10.27 13,568,329 +0.02(+0.19%)
Mar 10, 2025 10.31 10.34 10.15 10.25 7,737,679 -0.08(-0.77%)
Mar 07, 2025 10.28 10.41 10.26 10.33 11,127,343 +0.06(+0.58%)
Mar 06, 2025 10.28 10.34 10.20 10.27 11,303,487 -0.15(-1.42%)
Mar 05, 2025 10.38 10.50 10.34 10.42 8,189,319 -0.13(-1.22%)
Mar 04, 2025 10.60 10.67 10.52 10.55 9,832,555 +0.09(+0.85%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.