Haleon plc American Depositary Shares (Each representing two Ordinary Shares)
HLN · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $8.65 | $8.84 | $8.63 | $8.76 | +1.15% | 34.94M |
| Oct 30, 2026 | $8.67 | $8.79 | $8.61 | $8.66 | +1.05% | 32.53M |
| Oct 29, 2026 | $8.55 | $8.75 | $8.38 | $8.57 | -14.30% | 56.76M |
| Oct 28, 2026 | $10.00 | $10.11 | $9.97 | $10.00 | -0.79% | 22.19M |
| Oct 27, 2026 | $10.13 | $10.15 | $10.06 | $10.08 | -1.18% | 15.86M |
| Oct 26, 2026 | $10.23 | $10.32 | $10.19 | $10.20 | -0.68% | 15.27M |
| Oct 23, 2026 | $10.30 | $10.34 | $10.22 | $10.27 | -0.96% | 15.07M |
| Oct 22, 2026 | $10.13 | $10.40 | $10.12 | $10.37 | +3.49% | 14.62M |
| Oct 21, 2026 | $10.11 | $10.15 | $10.02 | $10.02 | -1.47% | 13.01M |
| Oct 20, 2026 | $10.16 | $10.25 | $10.12 | $10.17 | +0.30% | 18.76M |
| Oct 19, 2026 | $10.06 | $10.19 | $10.05 | $10.14 | +0.10% | 20.19M |
| Oct 16, 2026 | $9.98 | $10.14 | $9.96 | $10.13 | +1.91% | 18.00M |
| Oct 15, 2026 | $9.97 | $10.06 | $9.91 | $9.94 | +2.69% | 18.33M |
| Oct 14, 2026 | $9.53 | $9.71 | $9.49 | $9.68 | +2.54% | 13.84M |
| Oct 13, 2026 | $9.56 | $9.59 | $9.42 | $9.44 | -0.63% | 13.52M |
| Oct 12, 2026 | $9.35 | $9.51 | $9.33 | $9.50 | +1.93% | 19.37M |
| Oct 9, 2026 | $9.27 | $9.32 | $9.24 | $9.32 | +0.65% | 11.30M |
| Oct 8, 2026 | $9.10 | $9.26 | $9.08 | $9.26 | +2.66% | 20.28M |
| Oct 7, 2026 | $9.13 | $9.16 | $9.01 | $9.02 | +1.69% | 18.24M |
| Oct 6, 2026 | $8.95 | $8.96 | $8.83 | $8.87 | +0.57% | 12.84M |
| Oct 5, 2026 | $8.84 | $8.88 | $8.79 | $8.82 | +0.23% | 11.87M |
| Oct 2, 2026 | $8.79 | $8.81 | $8.71 | $8.80 | +0.92% | 22.39M |
| Oct 1, 2026 | $8.93 | $8.94 | $8.67 | $8.72 | -3.11% | 27.48M |
| Sep 30, 2026 | $9.13 | $9.15 | $9.00 | $9.00 | -0.77% | 17.75M |
| Sep 29, 2026 | $9.05 | $9.07 | $8.96 | $9.07 | -1.09% | 20.16M |
| Sep 28, 2026 | $9.13 | $9.19 | $9.11 | $9.17 | -0.97% | 15.71M |
| Sep 25, 2026 | $9.14 | $9.26 | $9.11 | $9.26 | +0.43% | 22.37M |
| Sep 24, 2026 | $9.28 | $9.35 | $9.20 | $9.22 | +1.21% | 16.84M |
| Sep 23, 2026 | $9.27 | $9.31 | $9.11 | $9.11 | -1.51% | 21.34M |
| Sep 22, 2026 | $9.35 | $9.39 | $9.24 | $9.25 | -1.18% | 29.49M |
| Sep 21, 2026 | $9.26 | $9.38 | $9.23 | $9.36 | +0.86% | 40.72M |
| Sep 18, 2026 | $9.20 | $9.33 | $9.20 | $9.28 | -0.85% | 45.17M |
| Sep 17, 2026 | $9.16 | $9.42 | $9.14 | $9.36 | +1.63% | 39.65M |
| Sep 16, 2026 | $9.25 | $9.31 | $9.20 | $9.21 | -0.32% | 9.31M |
| Sep 15, 2026 | $9.24 | $9.32 | $9.19 | $9.24 | -1.60% | 15.42M |
| Sep 14, 2026 | $9.41 | $9.44 | $9.32 | $9.39 | +2.18% | 13.82M |
| Sep 11, 2026 | $9.20 | $9.22 | $9.10 | $9.19 | -0.33% | 10.04M |
| Sep 10, 2026 | $9.21 | $9.27 | $9.17 | $9.22 | -0.11% | 16.74M |
| Sep 9, 2026 | $9.20 | $9.26 | $9.13 | $9.23 | -0.22% | 18.99M |
| Sep 8, 2026 | $9.35 | $9.36 | $9.19 | $9.25 | -3.65% | 16.77M |
| Sep 4, 2026 | $9.61 | $9.74 | $9.57 | $9.60 | -2.64% | 18.17M |
| Sep 3, 2026 | $9.90 | $9.90 | $9.68 | $9.86 | -0.50% | 16.80M |
| Sep 2, 2026 | $9.95 | $10.03 | $9.91 | $9.91 | -1.59% | 10.53M |
| Sep 1, 2026 | $10.15 | $10.20 | $10.05 | $10.07 | +0.40% | 11.24M |
| Aug 31, 2026 | $10.06 | $10.13 | $10.02 | $10.03 | -0.79% | 8.40M |
| Aug 28, 2026 | $10.04 | $10.11 | $10.03 | $10.11 | +0.70% | 7.91M |
| Aug 27, 2026 | $10.03 | $10.12 | $10.00 | $10.04 | -1.28% | 10.24M |
| Aug 26, 2026 | $10.25 | $10.26 | $10.16 | $10.17 | -0.10% | 5.40M |
| Aug 25, 2026 | $10.09 | $10.20 | $10.05 | $10.18 | +0.20% | 5.58M |
| Aug 24, 2026 | $9.98 | $10.21 | $9.97 | $10.16 | +1.60% | 13.66M |
| Aug 21, 2026 | $9.91 | $10.03 | $9.90 | $10.00 | +1.32% | 8.12M |
| Aug 20, 2026 | $9.82 | $9.93 | $9.80 | $9.87 | 0.00% | 8.08M |
| Aug 19, 2026 | $9.81 | $9.96 | $9.79 | $9.87 | +1.54% | 11.62M |
| Aug 18, 2026 | $9.65 | $9.81 | $9.63 | $9.72 | +1.46% | 9.48M |
| Aug 17, 2026 | $9.64 | $9.67 | $9.57 | $9.58 | -1.24% | 3.90M |
| Aug 14, 2026 | $9.73 | $9.75 | $9.67 | $9.70 | -1.02% | 3.29M |
| Aug 13, 2026 | $9.82 | $9.86 | $9.75 | $9.80 | 0.00% | 5.42M |
| Aug 12, 2026 | $9.80 | $9.86 | $9.76 | $9.80 | -1.31% | 5.01M |
| Aug 11, 2026 | $9.92 | $10.01 | $9.89 | $9.93 | 0.00% | 8.79M |
| Aug 10, 2026 | $9.89 | $9.96 | $9.80 | $9.93 | — | 3.52M |
