Haleon plc American Depositary Shares (Each representing two Ordinary Shares)
HLN · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | -1.00% | 3.52M |
| Aug 7, 2026 | $9.98 | $10.05 | $9.93 | $10.03 | 0.00% | 5.49M |
| Aug 6, 2026 | $10.06 | $10.11 | $9.94 | $10.03 | +0.80% | 6.94M |
| Aug 5, 2026 | $9.94 | $9.97 | $9.79 | $9.95 | +1.74% | 8.63M |
| Aug 4, 2026 | $9.73 | $9.80 | $9.63 | $9.78 | -0.20% | 9.15M |
| Aug 3, 2026 | $9.97 | $10.02 | $9.77 | $9.80 | -0.71% | 13.10M |
| Jul 31, 2026 | $9.93 | $9.94 | $9.83 | $9.87 | -2.37% | 11.00M |
| Jul 30, 2026 | $10.13 | $10.17 | $9.95 | $10.11 | -1.65% | 16.09M |
| Jul 29, 2026 | $10.02 | $10.31 | $9.99 | $10.28 | +0.10% | 28.68M |
| Jul 28, 2026 | $10.16 | $10.32 | $10.16 | $10.27 | +3.32% | 16.91M |
| Jul 27, 2026 | $9.88 | $10.04 | $9.85 | $9.94 | +1.64% | 22.57M |
| Jul 24, 2026 | $9.74 | $9.83 | $9.73 | $9.78 | +0.72% | 11.50M |
| Jul 23, 2026 | $9.68 | $9.74 | $9.63 | $9.71 | -1.42% | 9.03M |
| Jul 22, 2026 | $10.04 | $10.05 | $9.84 | $9.85 | -0.71% | 9.50M |
| Jul 21, 2026 | $10.00 | $10.05 | $9.92 | $9.92 | -1.20% | 10.68M |
| Jul 20, 2026 | $10.05 | $10.10 | $9.99 | $10.04 | -0.59% | 9.76M |
| Jul 17, 2026 | $10.17 | $10.25 | $10.03 | $10.10 | -0.10% | 9.01M |
| Jul 16, 2026 | $9.81 | $10.14 | $9.81 | $10.11 | +3.69% | 12.67M |
| Jul 15, 2026 | $9.61 | $9.81 | $9.60 | $9.75 | +0.52% | 4.05M |
| Jul 14, 2026 | $9.74 | $9.77 | $9.69 | $9.70 | -1.62% | 4.29M |
| Jul 13, 2026 | $9.81 | $9.91 | $9.81 | $9.86 | +1.02% | 6.31M |
| Jul 10, 2026 | $9.72 | $9.78 | $9.68 | $9.76 | +0.51% | 3.94M |
| Jul 9, 2026 | $9.70 | $9.74 | $9.67 | $9.71 | -0.41% | 8.42M |
| Jul 8, 2026 | $9.80 | $9.80 | $9.72 | $9.75 | -0.91% | 6.53M |
| Jul 7, 2026 | $9.91 | $9.96 | $9.80 | $9.84 | +1.23% | 6.38M |
| Jul 6, 2026 | $9.80 | $9.80 | $9.62 | $9.72 | -1.02% | 7.25M |
| Jul 2, 2026 | $9.66 | $9.82 | $9.66 | $9.82 | +4.47% | 9.19M |
| Jul 1, 2026 | $9.38 | $9.47 | $9.35 | $9.40 | +0.75% | 8.39M |
| Jun 30, 2026 | $9.38 | $9.40 | $9.28 | $9.33 | 0.00% | 7.51M |
| Jun 29, 2026 | $9.29 | $9.37 | $9.26 | $9.33 | +0.97% | 9.13M |
| Jun 26, 2026 | $9.26 | $9.31 | $9.22 | $9.24 | -0.32% | 12.47M |
| Jun 25, 2026 | $9.22 | $9.36 | $9.22 | $9.27 | +0.43% | 7.29M |
| Jun 24, 2026 | $9.22 | $9.28 | $9.19 | $9.23 | +3.13% | 9.77M |
| Jun 23, 2026 | $8.92 | $8.98 | $8.87 | $8.95 | +2.05% | 10.87M |
| Jun 22, 2026 | $8.88 | $8.91 | $8.77 | $8.77 | -2.12% | 12.95M |
| Jun 18, 2026 | $8.81 | $8.98 | $8.77 | $8.96 | +1.01% | 18.83M |
| Jun 17, 2026 | $9.06 | $9.07 | $8.82 | $8.87 | — | 13.51M |
