New Zealand markets open in 8 hours 38 minutes

Haleon plc (HLN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
8.78-0.12 (-1.35%)
At close: 04:00PM EDT
8.76 -0.02 (-0.23%)
Pre-market: 09:01AM EDT
Time period:
16 Jul 2023 - 16 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Jul 20248.868.878.788.788.782,996,404
12 Jul 20248.858.948.838.908.902,482,800
11 Jul 20248.758.828.748.808.803,216,400
10 Jul 20248.678.758.638.738.738,889,100
09 Jul 20248.598.658.588.618.613,717,500
08 Jul 20248.578.578.498.498.492,580,100
05 Jul 20248.448.498.408.478.472,462,800
03 Jul 20248.398.478.378.468.461,761,800
02 Jul 20248.288.348.248.338.332,500,200
01 Jul 20248.348.418.318.328.323,275,500
28 Jun 20248.338.348.268.268.263,453,200
27 Jun 20248.518.518.408.438.432,892,000
26 Jun 20248.508.558.488.508.502,669,200
25 Jun 20248.618.638.558.578.572,214,900
24 Jun 20248.598.688.588.648.645,238,500
21 Jun 20248.548.598.528.578.574,138,100
20 Jun 20248.448.538.448.528.524,061,200
18 Jun 20248.378.478.358.468.465,267,700
17 Jun 20248.328.398.308.378.372,857,800
14 Jun 20248.338.418.328.398.392,536,500
13 Jun 20248.368.518.358.488.486,297,500
12 Jun 20248.398.418.318.328.322,575,700
11 Jun 20248.308.348.278.328.322,458,300
10 Jun 20248.318.388.288.388.384,378,100
07 Jun 20248.528.568.498.528.523,657,100
06 Jun 20248.578.628.558.588.583,329,800
05 Jun 20248.508.548.478.548.542,725,300
04 Jun 20248.438.448.318.388.384,129,200
03 Jun 20248.418.508.408.478.476,154,000
31 May 20248.388.458.378.448.443,581,000
30 May 20248.408.428.388.388.382,483,300
29 May 20248.318.368.278.358.354,006,000
28 May 20248.388.438.378.398.393,084,600
24 May 20248.398.458.348.388.385,100,100
23 May 20248.558.558.438.468.463,906,200
22 May 20248.408.588.408.508.506,196,000
21 May 20248.538.628.498.528.5214,459,800
20 May 20248.578.618.508.518.5110,676,500
17 May 20248.408.528.398.518.5111,451,900
16 May 20248.408.498.268.378.3713,372,300
15 May 20248.458.468.408.418.418,872,500
14 May 20248.308.338.268.328.329,201,500
13 May 20248.308.348.248.258.255,766,700
10 May 20248.278.298.228.248.243,618,700
09 May 20248.268.328.238.268.264,174,800
08 May 20248.308.318.128.198.197,064,100
07 May 20248.318.348.268.338.335,294,500
06 May 20248.298.368.148.248.246,075,800
03 May 20248.398.408.298.308.3011,740,700
02 May 20248.288.448.278.328.329,937,600
01 May 20248.378.418.278.358.353,540,000
30 Apr 20248.568.648.488.538.536,439,000
29 Apr 20248.458.488.418.478.472,489,900
26 Apr 20248.388.488.388.458.452,892,700
25 Apr 20248.328.428.318.408.402,270,300
24 Apr 20248.418.428.318.358.355,161,300
23 Apr 20248.378.448.368.418.413,076,000
22 Apr 20248.228.368.208.368.363,991,300
19 Apr 20248.168.228.158.228.223,463,300
18 Apr 20248.098.148.068.138.134,769,900
17 Apr 20248.088.128.048.118.113,621,100
16 Apr 20248.078.158.068.108.105,209,800
15 Apr 20248.148.178.038.068.064,762,500
12 Apr 20248.148.177.998.018.017,843,900
11 Apr 20248.198.228.158.178.177,065,300
10 Apr 20248.198.238.148.178.174,070,500
09 Apr 20248.288.308.228.298.294,365,200
08 Apr 20248.278.298.218.228.225,329,300
05 Apr 20248.268.358.238.298.296,191,700
04 Apr 20248.308.368.228.238.234,000,600
03 Apr 20248.258.278.168.248.245,156,600
02 Apr 20248.328.358.218.288.288,558,200
01 Apr 20248.468.488.328.348.345,890,200
28 Mar 20248.538.598.498.498.494,383,800
27 Mar 20248.398.538.398.538.535,450,600
26 Mar 20248.418.438.348.418.416,488,200
25 Mar 20248.438.518.418.438.436,385,300
22 Mar 20248.388.428.348.388.388,750,100
21 Mar 20248.358.498.318.338.3313,052,600
20 Mar 20248.278.308.198.248.2410,002,700
19 Mar 20248.108.428.098.388.3854,353,100
18 Mar 20248.198.207.898.128.1216,383,900
15 Mar 20248.318.388.248.318.314,910,100
14 Mar 20248.518.528.228.238.238,901,400
14 Mar 20240.106 Dividend
13 Mar 20248.588.628.558.598.482,521,300
12 Mar 20248.638.698.598.668.552,765,600
11 Mar 20248.538.628.528.568.455,175,500
08 Mar 20248.558.658.538.638.526,706,600
07 Mar 20248.368.558.368.558.449,412,600
06 Mar 20248.318.358.288.338.234,290,500
05 Mar 20248.368.398.318.338.232,836,500
04 Mar 20248.338.368.288.318.212,050,900
01 Mar 20248.438.478.298.458.354,938,400
29 Feb 20248.508.668.488.568.457,606,100
28 Feb 20248.008.077.978.067.965,932,100
27 Feb 20248.218.268.178.248.143,112,000
26 Feb 20248.398.398.278.278.172,186,100
23 Feb 20248.418.438.368.418.312,362,400
22 Feb 20248.318.378.308.348.241,818,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...