NYSE - Delayed Quote USD

Haleon plc (HLN)

11.35
+0.02
+(0.18%)
At close: May 30 at 4:00:02 PM EDT
11.43
+0.08
+(0.70%)
After hours: May 30 at 7:26:56 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 30, 202511.3511.4011.2811.3511.3524,805,000
May 29, 202511.2811.3611.2511.3311.3319,219,100
May 28, 202511.2311.2911.2111.2511.2519,414,000
May 27, 202511.3011.3511.2011.2311.2315,185,700
May 23, 202511.1211.1911.0511.1411.1420,774,100
May 22, 202511.0611.1111.0111.0611.0620,761,300
May 21, 202511.0711.1511.0611.1011.1021,467,600
May 20, 202510.9211.0510.9211.0211.0222,805,200
May 19, 202510.8110.9010.8010.8810.8813,701,800
May 16, 202510.6710.8010.6710.8010.8016,900,200
May 15, 202510.5410.7010.5210.6710.6727,300,900
May 14, 202510.5710.6010.3910.4010.4026,034,300
May 13, 202510.5410.5710.4210.4510.4518,049,900
May 12, 202510.7110.7410.6110.7110.7122,897,500
May 9, 202510.8010.8410.7310.7410.7417,704,900
May 8, 202510.7610.7610.5710.5710.5719,269,500
May 7, 202510.7510.8510.7210.7610.7619,358,900
May 6, 202510.7310.7710.6510.6710.6714,964,000
May 5, 202510.6710.6810.5810.6310.637,249,900
May 2, 202510.8110.8510.6310.7010.7020,874,200
May 1, 202510.4010.4610.2910.3310.3314,685,100
Apr 30, 202510.1310.179.9910.1510.1517,713,000
Apr 29, 202510.2410.3110.1810.2810.2814,455,900
Apr 28, 202510.2110.2410.1710.2310.2314,164,900
Apr 25, 2025 0.117 Dividend
Apr 25, 202510.2010.2310.1510.1810.1814,553,100
Apr 24, 202510.2810.3410.2310.3110.1916,112,000
Apr 23, 202510.2110.2910.1410.2310.1112,045,000
Apr 22, 202510.3510.5210.3510.4510.3317,040,400
Apr 21, 202510.2110.3010.1110.1910.079,046,200
Apr 17, 202510.1610.3110.1610.2210.1016,644,900
Apr 16, 202510.2310.2810.1210.1610.0412,489,100
Apr 15, 202510.1210.2010.0910.1210.0115,104,600
Apr 14, 20259.9510.159.9410.1110.0015,025,200
Apr 11, 20259.8510.069.8210.069.9516,215,300
Apr 10, 20259.589.719.419.639.5220,520,100
Apr 9, 20259.209.739.189.659.5425,615,700
Apr 8, 20259.619.629.279.359.2420,279,400
Apr 7, 20259.429.649.189.279.1621,371,100
Apr 4, 202510.2510.279.849.899.7814,576,500
Apr 3, 202510.5510.5710.4310.4510.3313,010,000
Apr 2, 202510.1510.1810.1010.1610.047,633,000
Apr 1, 202510.2810.2810.1610.1810.0611,476,300
Mar 31, 202510.2610.3310.2010.2910.1711,537,300
Mar 28, 202510.2510.3110.2110.2410.129,184,900
Mar 27, 202510.0710.1310.0410.1210.018,983,700
Mar 26, 20259.9610.069.9310.059.949,227,800
Mar 25, 202510.2010.2210.0210.049.936,444,100
Mar 24, 202510.1610.1910.0610.1410.028,204,500
Mar 21, 202510.2910.3610.2610.2810.169,109,200
Mar 20, 202510.3710.4110.3210.3910.2710,396,700
Mar 19, 202510.3110.4110.2710.3710.2516,810,700
Mar 18, 202510.2410.4210.0110.2910.1718,812,200
Mar 17, 202510.2710.3810.2510.3110.198,499,500
Mar 14, 202510.1410.1910.1210.1510.038,296,100
Mar 13, 202510.0810.2110.0710.1910.0712,299,000
Mar 12, 202510.2610.3310.1810.1910.079,072,900
Mar 11, 202510.5110.5210.3510.3910.2713,570,500
Mar 10, 202510.4310.4610.2710.3710.257,834,700
Mar 7, 202510.4010.5310.3810.4510.3311,000,100
Mar 6, 202510.4010.4610.3210.3910.2711,175,200
Mar 5, 202510.5010.6210.4610.5410.428,096,400
Mar 4, 202510.7210.7910.6410.6710.559,781,900
Mar 3, 202510.4710.6410.4710.5810.467,780,100
Feb 28, 202510.2010.2310.0510.1810.0613,704,800
Feb 27, 20259.769.849.669.799.689,677,200
Feb 26, 202510.1910.2610.1510.2010.089,593,100
Feb 25, 202510.1810.2210.1210.1510.0310,308,100
Feb 24, 202510.0810.1610.0610.1510.039,075,800
Feb 21, 20259.9910.099.9710.089.978,911,200
Feb 20, 20259.919.959.869.909.796,870,900
Feb 19, 20259.949.989.919.989.874,583,000
Feb 18, 202510.0210.069.939.999.889,754,500
Feb 14, 20259.889.889.709.719.605,836,800
Feb 13, 20259.809.969.789.959.847,454,800
Feb 12, 20259.779.889.719.869.754,946,700
Feb 11, 20259.829.889.819.859.746,683,300
Feb 10, 20259.659.739.659.689.577,468,400
Feb 7, 20259.549.589.529.559.447,830,200
Feb 6, 20259.559.579.489.519.4011,206,900
Feb 5, 20259.639.689.579.639.528,590,400
Feb 4, 20259.509.559.459.529.4113,031,900
Feb 3, 20259.389.509.359.489.3710,276,800
Jan 31, 20259.379.509.309.479.3615,365,700
Jan 30, 20259.479.629.429.579.4616,259,500
Jan 29, 20259.459.559.429.539.4214,822,400
Jan 28, 20259.589.599.509.549.4310,824,900
Jan 27, 20259.529.609.479.589.4711,053,200
Jan 24, 20259.399.439.389.399.285,991,700
Jan 23, 20259.329.419.319.399.288,791,900
Jan 22, 20259.279.309.229.229.1211,060,800
Jan 21, 20259.209.259.169.249.149,836,900
Jan 17, 20259.199.329.199.249.1421,227,300
Jan 16, 20259.119.249.109.199.0918,202,300
Jan 15, 20259.209.209.089.119.0118,200,200
Jan 14, 20259.099.108.869.018.9120,805,300
Jan 13, 20259.079.129.029.109.008,323,400
Jan 10, 20259.229.269.109.109.0013,143,700
Jan 8, 20259.459.529.389.499.3811,082,700
Jan 7, 20259.499.569.469.469.358,542,600
Jan 6, 20259.519.559.449.459.348,521,800
Jan 3, 20259.499.519.449.469.354,644,000
Jan 2, 20259.529.559.449.449.334,784,100
Dec 31, 20249.539.619.529.549.433,512,000
Dec 30, 20249.559.569.439.519.406,218,100
Dec 27, 20249.619.679.609.649.534,724,200
Dec 26, 20249.709.779.689.749.633,918,700
Dec 24, 20249.739.779.709.749.631,211,700
Dec 23, 20249.749.749.639.729.615,489,200
Dec 20, 20249.609.779.609.699.585,796,100
Dec 19, 20249.699.739.629.709.597,202,100
Dec 18, 20249.899.919.709.719.606,176,500
Dec 17, 20249.879.959.879.919.8010,382,100
Dec 16, 20249.729.859.709.729.618,417,500
Dec 13, 20249.839.849.729.769.6511,526,300
Dec 12, 20249.789.849.729.739.6210,505,200
Dec 11, 20249.739.869.729.779.6610,633,900
Dec 10, 20249.649.719.609.679.566,431,300
Dec 9, 20249.579.709.539.649.538,617,500
Dec 6, 20249.739.759.669.679.565,604,300
Dec 5, 20249.749.779.719.739.625,937,200
Dec 4, 20249.719.769.689.699.586,067,600
Dec 3, 20249.749.759.689.719.607,370,200
Dec 2, 20249.639.689.559.679.564,848,800
Nov 29, 20249.609.679.609.669.552,990,000
Nov 27, 20249.699.789.689.729.615,935,700
Nov 26, 20249.599.619.519.599.484,856,800
Nov 25, 20249.599.659.559.589.477,638,500
Nov 22, 20249.669.739.639.659.547,504,600
Nov 21, 20249.529.589.519.559.445,160,500
Nov 20, 20249.489.519.449.489.376,736,500
Nov 19, 20249.429.509.409.489.375,683,900
Nov 18, 20249.359.449.329.439.325,871,700
Nov 15, 20249.369.419.349.399.288,494,400
Nov 14, 20249.329.369.299.319.207,272,500
Nov 13, 20249.199.259.109.239.139,325,200
Nov 12, 20249.309.329.249.289.177,519,200
Nov 11, 20249.559.599.499.519.408,505,400
Nov 8, 20249.569.629.539.619.507,397,200
Nov 7, 20249.519.629.519.609.497,513,400
Nov 6, 20249.579.599.499.549.436,102,100
Nov 5, 20249.719.799.709.779.666,052,000
Nov 4, 20249.859.869.749.769.654,533,200
Nov 1, 20249.809.829.719.739.624,814,300
Oct 31, 20249.669.769.599.699.587,688,600
Oct 30, 20249.779.869.759.809.696,370,800
Oct 29, 20249.919.959.899.909.795,984,100
Oct 28, 20249.9710.009.939.989.875,228,200
Oct 25, 20249.939.939.849.859.743,052,100
Oct 24, 20249.949.959.869.899.784,175,500
Oct 23, 20249.889.919.859.909.793,580,700
Oct 22, 20249.889.939.869.919.803,572,100
Oct 21, 202410.0210.059.949.989.873,093,700
Oct 18, 202410.0610.0910.0210.099.981,982,400
Oct 17, 202410.0410.1510.0410.089.974,461,700
Oct 16, 202410.0910.1410.0610.1310.024,209,400
Oct 15, 202410.1310.1810.0110.029.9113,741,600
Oct 14, 202410.1010.1510.0610.109.9918,057,700
Oct 11, 202410.1110.1410.0510.059.943,078,900
Oct 10, 202410.1410.1610.0910.1210.014,341,000
Oct 9, 202410.0810.2110.0310.079.966,714,500
Oct 8, 202410.0810.1410.0410.1410.026,876,300
Oct 7, 20249.9910.069.9410.039.9215,188,900
Oct 4, 202410.2010.3710.1810.3710.255,057,600
Oct 3, 202410.3810.4310.3010.4010.285,558,100
Oct 2, 202410.5610.5810.4910.5410.427,871,900
Oct 1, 202410.6510.7410.5910.6910.5718,440,400
Sep 30, 202410.7610.7710.4510.5810.4616,314,100
Sep 27, 202410.6910.8010.6710.6710.553,646,400
Sep 26, 202410.5710.6210.5310.5910.474,125,100
Sep 25, 202410.6810.7010.4910.5910.476,404,300
Sep 24, 202410.6010.7010.5410.6610.543,600,400
Sep 23, 202410.6010.7210.5910.6310.513,565,800
Sep 20, 202410.4510.5410.4310.5210.404,140,100
Sep 19, 202410.4910.5110.3910.4610.344,330,600
Sep 18, 202410.7310.7610.5210.5510.436,551,400
Sep 17, 202410.6010.6610.5910.6510.533,235,900
Sep 16, 202410.6410.6510.5710.6210.504,575,300
Sep 13, 202410.4510.5210.4410.5110.394,554,500
Sep 12, 202410.3710.4010.2710.3810.262,616,800
Sep 11, 202410.5110.5110.3910.4310.312,954,000
Sep 10, 202410.4310.5010.4210.5010.383,198,000
Sep 9, 202410.3710.4410.3410.3910.272,907,600
Sep 6, 202410.3810.4010.3310.3310.214,378,400
Sep 5, 202410.3210.3710.3010.3210.202,767,300
Sep 4, 202410.1810.3010.1810.2910.172,337,100
Sep 3, 202410.1410.1810.1210.1610.042,196,900
Aug 30, 202410.2010.2310.1010.1810.063,156,300
Aug 29, 202410.0210.1010.0110.099.983,711,500
Aug 28, 202410.0010.039.979.999.881,999,400
Aug 27, 20249.9110.009.919.979.863,188,400
Aug 26, 20249.879.939.839.879.761,456,000
Aug 23, 20249.889.949.849.909.792,997,400
Aug 22, 20249.899.919.859.889.772,565,000
Aug 21, 20249.869.909.849.879.762,523,800
Aug 20, 20249.799.879.779.859.744,080,300
Aug 19, 20249.769.819.749.779.664,365,000
Aug 16, 2024 0.051 Dividend
Aug 16, 20249.739.769.669.689.572,089,500
Aug 15, 20249.859.869.789.809.644,236,800
Aug 14, 20249.729.809.719.779.612,642,300
Aug 13, 20249.699.829.689.789.622,903,300
Aug 12, 20249.769.779.629.729.566,133,500
Aug 9, 20249.739.839.709.819.654,278,100
Aug 8, 20249.619.689.599.629.463,975,000
Aug 7, 20249.579.669.569.619.455,425,300
Aug 6, 20249.419.569.409.529.364,897,300
Aug 5, 20249.609.619.419.519.358,983,000
Aug 2, 20249.619.739.559.639.476,995,800
Aug 1, 20249.409.499.259.339.184,923,900
Jul 31, 20249.189.209.129.159.005,155,500
Jul 30, 20249.099.129.019.108.954,477,900
Jul 29, 20249.279.279.129.159.003,682,700
Jul 26, 20249.159.289.149.239.086,835,200
Jul 25, 20248.999.198.989.148.999,808,500
Jul 24, 20248.888.988.888.978.825,824,800
Jul 23, 20248.858.898.808.848.693,981,000
Jul 22, 20248.988.998.898.928.772,767,700
Jul 19, 20248.918.948.898.918.761,704,200
Jul 18, 20248.958.998.878.918.763,491,600
Jul 17, 20248.828.948.818.928.773,682,700
Jul 16, 20248.758.778.688.758.615,471,500
Jul 15, 20248.868.878.788.788.643,006,000
Jul 12, 20248.858.948.838.908.752,482,800
Jul 11, 20248.758.828.748.808.653,216,400
Jul 10, 20248.678.758.638.738.598,889,100
Jul 9, 20248.598.658.588.618.473,717,500
Jul 8, 20248.578.578.498.498.352,580,100
Jul 5, 20248.448.498.408.478.332,462,800
Jul 3, 20248.398.478.378.468.321,761,800
Jul 2, 20248.288.348.248.338.192,500,200
Jul 1, 20248.348.418.318.328.183,275,500
Jun 28, 20248.338.348.268.268.123,453,200
Jun 27, 20248.518.518.408.438.292,892,000
Jun 26, 20248.508.558.488.508.362,669,200
Jun 25, 20248.618.638.558.578.432,214,900
Jun 24, 20248.598.688.588.648.505,238,500
Jun 21, 20248.548.598.528.578.434,138,100
Jun 20, 20248.448.538.448.528.384,061,200
Jun 18, 20248.378.478.358.468.325,267,700
Jun 17, 20248.328.398.308.378.232,857,800
Jun 14, 20248.338.418.328.398.252,536,500
Jun 13, 20248.368.518.358.488.346,297,500
Jun 12, 20248.398.418.318.328.182,575,700
Jun 11, 20248.308.348.278.328.182,458,300
Jun 10, 20248.318.388.288.388.244,378,100
Jun 7, 20248.528.568.498.528.383,657,100
Jun 6, 20248.578.628.558.588.443,329,800
Jun 5, 20248.508.548.478.548.402,725,300
Jun 4, 20248.438.448.318.388.244,129,200
Jun 3, 20248.418.508.408.478.336,154,000
May 31, 20248.388.458.378.448.303,581,000

Related Tickers

TAK Takeda Pharmaceutical Company Limited
15.03
+1.55%
 
VTRS Viatris Inc.
8.79
-0.45%
 
ELAN Elanco Animal Health Incorporated
13.44
-0.59%
 
ZTS Zoetis Inc.
168.63
+0.89%
 
RDY Dr. Reddy's Laboratories Limited
14.72
-0.20%
 
NBIX Neurocrine Biosciences, Inc.
123.02
-0.52%
 
UTHR United Therapeutics Corporation
318.85
-0.47%
 
BCRX BioCryst Pharmaceuticals, Inc.
10.75
-1.19%
 
AMRX Amneal Pharmaceuticals, Inc.
7.32
+0.27%
 
HCM HUTCHMED (China) Limited
13.89
+0.22%