Canada markets open in 9 hours 2 minutes

Haleon plc (HLN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
8.30-0.02 (-0.24%)
At close: 04:00PM EDT
8.40 +0.10 (+1.20%)
After hours: 08:00PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20248.398.408.298.308.3011,740,715
May 02, 20248.288.448.278.328.329,937,600
May 01, 20248.378.418.278.358.353,540,000
Apr 30, 20248.568.648.488.538.536,439,000
Apr 29, 20248.458.488.418.478.472,489,900
Apr 26, 20248.388.488.388.458.452,892,700
Apr 25, 20248.328.428.318.408.402,270,300
Apr 24, 20248.418.428.318.358.355,161,300
Apr 23, 20248.378.448.368.418.413,076,000
Apr 22, 20248.228.368.208.368.363,991,300
Apr 19, 20248.168.228.158.228.223,463,300
Apr 18, 20248.098.148.068.138.134,769,900
Apr 17, 20248.088.128.048.118.113,621,100
Apr 16, 20248.078.158.068.108.105,209,800
Apr 15, 20248.148.178.038.068.064,762,500
Apr 12, 20248.148.177.998.018.017,843,900
Apr 11, 20248.198.228.158.178.177,065,300
Apr 10, 20248.198.238.148.178.174,070,500
Apr 09, 20248.288.308.228.298.294,365,200
Apr 08, 20248.278.298.218.228.225,329,300
Apr 05, 20248.268.358.238.298.296,191,700
Apr 04, 20248.308.368.228.238.234,000,600
Apr 03, 20248.258.278.168.248.245,156,600
Apr 02, 20248.328.358.218.288.288,558,200
Apr 01, 20248.468.488.328.348.345,890,200
Mar 28, 20248.538.598.498.498.494,383,800
Mar 27, 20248.398.538.398.538.535,450,600
Mar 26, 20248.418.438.348.418.416,488,200
Mar 25, 20248.438.518.418.438.436,385,300
Mar 22, 20248.388.428.348.388.388,750,100
Mar 21, 20248.358.498.318.338.3313,052,600
Mar 20, 20248.278.308.198.248.2410,002,700
Mar 19, 20248.108.428.098.388.3854,353,100
Mar 18, 20248.198.207.898.128.1216,383,900
Mar 15, 20248.318.388.248.318.314,910,100
Mar 14, 20248.518.528.228.238.238,901,400
Mar 14, 20240.106 Dividend
Mar 13, 20248.588.628.558.598.482,521,300
Mar 12, 20248.638.698.598.668.552,765,600
Mar 11, 20248.538.628.528.568.455,175,500
Mar 08, 20248.558.658.538.638.526,706,600
Mar 07, 20248.368.558.368.558.449,412,600
Mar 06, 20248.318.358.288.338.234,290,500
Mar 05, 20248.368.398.318.338.232,836,500
Mar 04, 20248.338.368.288.318.212,050,900
Mar 01, 20248.438.478.298.458.354,938,400
Feb 29, 20248.508.668.488.568.457,606,100
Feb 28, 20248.008.077.978.067.965,932,100
Feb 27, 20248.218.268.178.248.143,112,000
Feb 26, 20248.398.398.278.278.172,186,100
Feb 23, 20248.418.438.368.418.312,362,400
Feb 22, 20248.318.378.308.348.241,818,200
Feb 21, 20248.288.338.248.338.232,830,900
Feb 20, 20248.288.358.268.288.183,513,800
Feb 16, 20248.238.248.188.228.123,465,200
Feb 15, 20248.148.228.138.198.095,736,700
Feb 14, 20248.068.078.018.067.963,130,700
Feb 13, 20248.128.148.058.067.963,341,800
Feb 12, 20248.188.228.148.168.062,213,400
Feb 09, 20248.208.228.138.138.033,567,800
Feb 08, 20248.328.348.258.278.172,454,900
Feb 07, 20248.388.438.358.378.274,225,400
Feb 06, 20248.358.428.328.388.283,591,800
Feb 05, 20248.358.378.328.358.252,593,300
Feb 02, 20248.368.368.298.318.211,991,600
Feb 01, 20248.288.408.268.408.303,716,500
Jan 31, 20248.338.368.188.208.103,140,600
Jan 30, 20248.278.298.198.238.133,482,400
Jan 29, 20248.208.288.178.288.183,004,400
Jan 26, 20248.158.198.148.178.072,764,400
Jan 25, 20248.128.138.028.087.984,267,100
Jan 24, 20248.208.218.018.027.927,395,600
Jan 23, 20248.208.328.198.298.195,060,900
Jan 22, 20248.378.448.328.418.315,798,000
Jan 19, 20248.418.498.378.498.393,848,400
Jan 18, 20248.368.418.338.368.265,355,700
Jan 17, 20248.358.488.338.478.376,973,500
Jan 16, 20248.568.578.348.498.3911,297,300
Jan 12, 20248.698.718.638.648.532,498,100
Jan 11, 20248.678.688.588.678.562,385,300
Jan 10, 20248.628.688.618.678.562,680,200
Jan 09, 20248.608.678.598.658.543,235,900
Jan 08, 20248.498.668.498.668.553,313,300
Jan 05, 20248.418.488.388.458.352,300,200
Jan 04, 20248.358.438.338.388.282,703,300
Jan 03, 20248.308.378.278.348.243,674,400
Jan 02, 20248.158.278.158.238.134,713,300
Dec 29, 20238.268.278.228.238.132,446,400
Dec 28, 20238.278.318.258.288.182,562,500
Dec 27, 20238.198.298.198.288.183,319,900
Dec 26, 20238.118.208.098.208.102,790,100
Dec 22, 20238.178.188.098.158.053,387,700
Dec 21, 20238.198.228.108.198.094,871,200
Dec 20, 20238.188.218.088.097.994,907,800
Dec 19, 20238.188.218.118.178.074,685,100
Dec 18, 20238.078.158.058.128.025,457,700
Dec 15, 20238.158.167.987.997.898,997,800
Dec 14, 20238.228.248.148.168.065,473,000
Dec 13, 20238.218.238.098.218.118,409,300
Dec 12, 20238.278.298.238.258.154,585,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...