Free Trial
→ The most serious warning of my career (From Porter & Company) (Ad) Free hln Stock Alerts

Haleon (HLN) Stock Chart & Stock Price History

$10.11
+0.09 (+0.90%)
(As of 11:48 AM ET)
Compare

Haleon Stock Price Performance

5 Day
Performance
+0.50%
1 Month
Performance
-4.89%
3 Month
Performance
+15.41%
6 Month
Performance
+24.81%
Year-To-Date
Performance
+22.84%
1 Year
Performance
+22.55%
Receive HLN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Haleon and its competitors with MarketBeat's FREE daily newsletter

Ad The Freeport Society
Musk warns humanity: “Obsolete”
The 'invasion' I've discovered has nothing to do with the border crisis. What's happening at our southern border is a travesty, but the 'invasion' I've found will have 10 times greater effects on our economy, and ultimately our way of life.
Go here to see why.

HLN Stock Chart for Wednesday, October, 16, 2024

HLN Chart by TradingView

Haleon Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/15/2024$10.09$10.02
-0.69%		$10.18$10.0113.74 million shs$45.75 billion
10/14/2024$10.05$10.09
+0.40%		$10.15$10.0618.06 million shs$46.07 billion
10/11/2024$10.12$10.06
-0.59%		$10.14$10.053.08 million shs$45.84 billion
10/10/2024$10.07$10.12
+0.50%		$10.17$10.094.34 million shs$46.21 billion
10/09/2024$10.14$10.07
-0.69%		$10.21$10.046.67 million shs$45.98 billion
10/08/2024$10.04$10.14
+1.00%		$10.14$10.046.88 million shs$46.30 billion
10/07/2024$10.37$10.04
-3.18%		$10.06$9.9415.19 million shs$45.84 billion
10/04/2024$10.40$10.37
-0.29%		$10.37$10.184.94 million shs$47.35 billion
10/03/2024$10.54$10.40
-1.33%		$10.43$10.305.56 million shs$47.49 billion
10/02/2024$10.69$10.54
-1.40%		$10.58$10.497.87 million shs$48.13 billion
10/01/2024$10.59$10.69
+0.94%		$10.74$10.5918.44 million shs$48.81 billion
09/30/2024$10.67$10.59
-0.75%		$10.77$10.4616.31 million shs$48.36 billion
09/27/2024$10.59$10.68
+0.80%		$10.80$10.673.65 million shs$48.67 billion
09/26/2024$10.59$10.59
+0.05%		$10.62$10.534.13 million shs$48.29 billion
09/25/2024$10.67$10.59
-0.80%		$10.70$10.496.40 million shs$48.26 billion
09/24/2024$10.64$10.67
+0.33%		$10.70$10.543.60 million shs$48.72 billion
09/23/2024$10.52$10.64
+1.09%		$10.72$10.593.57 million shs$48.56 billion
09/20/2024$10.45$10.52
+0.67%		$10.54$10.434.14 million shs$48.04 billion
09/19/2024$10.56$10.45
-1.04%		$10.51$10.394.33 million shs$47.72 billion
09/18/2024$10.65$10.56
-0.80%		$10.76$10.526.55 million shs$48.22 billion
09/17/2024$10.63$10.65
+0.14%		$10.67$10.593.24 million shs$48.61 billion
09/16/2024$10.51$10.63
+1.14%		$10.65$10.574.58 million shs$48.54 billion
09/13/2024$10.38$10.50
+1.16%		$10.52$10.444.55 million shs$47.90 billion
09/12/2024$10.43$10.38
-0.43%		$10.40$10.282.62 million shs$47.40 billion
09/11/2024$10.50$10.43
-0.71%		$10.51$10.392.95 million shs$47.60 billion
09/10/2024$10.39$10.50
+1.06%		$10.50$10.423.20 million shs$47.90 billion
09/09/2024$10.33$10.39
+0.58%		$10.44$10.342.91 million shs$47.40 billion
09/06/2024$10.32$10.34
+0.15%		$10.41$10.334.38 million shs$47.19 billion
09/05/2024$10.29$10.32
+0.34%		$10.37$10.302.65 million shs$47.12 billion
09/04/2024$10.16$10.29
+1.23%		$10.30$10.182.34 million shs$46.96 billion
09/03/2024$10.18$10.16
-0.20%		$10.18$10.122.20 million shs$46.39 billion
09/02/2024$10.18$10.18$10.23$10.103.16 million shs$46.48 billion
08/30/2024$10.09$10.18
+0.94%		$10.23$10.103.16 million shs$46.48 billion
08/29/2024$9.99$10.09
+0.95%		$10.10$10.013.71 million shs$46.05 billion
08/28/2024$9.97$9.99
+0.20%		$10.04$9.972.00 million shs$45.62 billion
08/27/2024$9.87$9.97
+1.01%		$10.00$9.913.19 million shs$45.52 billion
08/26/2024$9.90$9.87
-0.30%		$9.93$9.831.46 million shs$45.07 billion
08/23/2024$9.88$9.90
+0.20%		$9.94$9.843.00 million shs$45.20 billion
08/22/2024$9.87$9.88
+0.10%		$9.91$9.862.56 million shs$45.11 billion
08/21/2024$9.85$9.87
+0.20%		$9.90$9.842.52 million shs$45.07 billion
Musk warns humanity: “Obsolete” (Ad)

The 'invasion' I've discovered has nothing to do with the border crisis. What's happening at our southern border is a travesty, but the 'invasion' I've found will have 10 times greater effects on our economy, and ultimately our way of life.

Go here to see why.
08/20/2024$9.76$9.85
+0.92%		$9.87$9.784.08 million shs$44.98 billion
08/19/2024$9.68$9.76
+0.83%		$9.81$9.744.37 million shs$44.57 billion
08/16/2024$9.81$9.68
-1.33%		$9.76$9.662.09 million shs$44.20 billion
08/15/2024$9.77$9.81
+0.41%		$9.87$9.794.24 million shs$44.79 billion
08/14/2024$9.78$9.77
-0.10%		$9.80$9.712.64 million shs$44.61 billion
08/13/2024$9.72$9.78
+0.62%		$9.83$9.682.90 million shs$44.66 billion
08/12/2024$9.81$9.72
-0.92%		$9.77$9.626.13 million shs$44.38 billion
08/09/2024$9.62$9.81
+2.03%		$9.83$9.714.28 million shs$44.79 billion
08/08/2024$9.61$9.62
+0.05%		$9.68$9.593.98 million shs$43.90 billion
08/07/2024$9.50$9.61
+1.16%		$9.66$9.575.43 million shs$43.88 billion
08/06/2024$9.51$9.50
-0.11%		$9.56$9.404.90 million shs$43.38 billion
08/05/2024$9.63$9.51
-1.25%		$9.62$9.418.98 million shs$43.42 billion
08/02/2024$9.32$9.64
+3.38%		$9.73$9.557.00 million shs$43.99 billion
08/01/2024$9.15$9.32
+1.86%		$9.49$9.254.92 million shs$42.56 billion
07/31/2024$9.11$9.15
+0.49%		$9.20$9.125.16 million shs$41.78 billion
07/30/2024$9.15$9.11
-0.44%		$9.12$9.014.48 million shs$41.57 billion
07/29/2024$9.23$9.15
-0.92%		$9.28$9.123.68 million shs$41.76 billion
07/26/2024$9.13$9.23
+1.04%		$9.28$9.146.84 million shs$42.12 billion
07/25/2024$8.96$9.13
+1.90%		$9.19$8.999.81 million shs$41.69 billion
07/24/2024$8.84$8.96
+1.36%		$8.98$8.885.82 million shs$40.91 billion
07/23/2024$8.92$8.84
-0.84%		$8.89$8.803.98 million shs$40.36 billion
07/22/2024$8.91$8.92
+0.06%		$8.99$8.892.77 million shs$40.71 billion
07/19/2024$8.91$8.92
+0.06%		$8.94$8.891.70 million shs$40.71 billion
07/18/2024$8.92$8.91
-0.11%		$9.00$8.873.49 million shs$40.68 billion
07/17/2024$8.76$8.92
+1.83%		$8.94$8.813.68 million shs$40.73 billion
07/16/2024$8.79$8.76
-0.34%		$8.78$8.695.47 million shs$40.00 billion
07/15/2024$8.90$8.79
-1.24%		$8.86$8.783.01 million shs$40.14 billion

Related Companies:

This page (NYSE:HLN) was last updated on 10/16/2024 by MarketBeat.com Staff
From Our Partners
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
AI was by far the biggest tech investing trend right now. But Ross Givens says the #1 artificial intelligen...
Traders Agency | Sponsored
625,000% Gain
The recent pullback in the crypto markets has left many investors in full-on panic mode, convinced the bull ru...
Crypto Swap Profits | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored
Musk warns humanity: “Obsolete”
The 'invasion' I've discovered has nothing to do with the border crisis. What's happening at our southern bord...
The Freeport Society | Sponsored
Retire off just one stock ticker?
ONE AI Stock is All You Need... There are over 6,000 stocks listed in the market right now. They will NOT m...
Behind the Markets | Sponsored
PANIC IN THE BANKS: 63 on the Brink of Collapse
63 banks are on the edge, drowning in $517 BILLION of unrealized losses. Interest rates are skyrocketing, and ...
Oasis Gold | Sponsored
Man who Predicted Trump 2016 Win: “Prepare for Election Meltdown”
Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...
Paradigm Press | Sponsored
A Totally New ‘Income Coin’
Buckle up… Because this might shatter everything you thought you knew about "income trading." In fact, i...
Crypto 101 Media | Sponsored