Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Haleon plc American Depositary Shares (Each representing two Ordinary Shares) (NY: HLN )

9.710 -0.240 (-2.41%)
Official Closing Price Updated: 7:00 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 9.880 9.880 9.700 9.710 5,836,890 -0.24(-2.41%)
Feb 13, 2025 9.800 9.960 9.780 9.950 7,454,845 +0.09(+0.91%)
Feb 12, 2025 9.770 9.880 9.710 9.860 4,946,684 +0.01(+0.10%)
Feb 11, 2025 9.820 9.875 9.810 9.850 6,683,254 +0.17(+1.76%)
Feb 10, 2025 9.650 9.730 9.645 9.680 7,468,386 +0.13(+1.36%)
Feb 07, 2025 9.540 9.580 9.520 9.550 7,830,213 +0.04(+0.42%)
Feb 06, 2025 9.550 9.575 9.483 9.510 11,206,879 -0.12(-1.25%)
Feb 05, 2025 9.630 9.675 9.570 9.630 8,590,406 +0.11(+1.16%)
Feb 04, 2025 9.500 9.550 9.450 9.520 13,031,859 +0.04(+0.42%)
Feb 03, 2025 9.380 9.500 9.350 9.480 10,276,837 +0.01(+0.11%)
Jan 31, 2025 9.370 9.500 9.300 9.470 15,365,758 -0.10(-1.04%)
Jan 30, 2025 9.470 9.620 9.420 9.570 16,259,515 +0.04(+0.42%)
Jan 29, 2025 9.450 9.550 9.420 9.530 14,822,412 -0.01(-0.10%)
Jan 28, 2025 9.580 9.590 9.500 9.540 10,824,937 -0.04(-0.42%)
Jan 27, 2025 9.520 9.600 9.470 9.580 11,053,247 +0.19(+2.02%)
Jan 24, 2025 9.390 9.430 9.380 9.390 5,991,754 +0.00(+0.00%)
Jan 23, 2025 9.320 9.410 9.315 9.390 8,791,940 +0.17(+1.84%)
Jan 22, 2025 9.270 9.300 9.220 9.220 11,060,855 -0.02(-0.22%)
Jan 21, 2025 9.200 9.250 9.160 9.240 9,836,904 +0.00(+0.00%)
Jan 17, 2025 9.190 9.320 9.190 9.240 21,227,296 +0.05(+0.54%)
Jan 16, 2025 9.110 9.240 9.095 9.190 18,202,340 +0.08(+0.88%)
Jan 15, 2025 9.200 9.205 9.080 9.110 18,200,184 +0.10(+1.11%)
Jan 14, 2025 9.090 9.095 8.860 9.010 20,805,294 -0.09(-0.99%)
Jan 13, 2025 9.070 9.120 9.020 9.100 8,323,363 +0.00(+0.00%)
Jan 10, 2025 9.220 9.260 9.100 9.100 13,143,777 -0.39(-4.11%)
Jan 08, 2025 9.450 9.520 9.380 9.490 11,083,095 +0.03(+0.32%)
Jan 07, 2025 9.490 9.560 9.460 9.460 8,542,630 +0.01(+0.11%)
Jan 06, 2025 9.510 9.550 9.440 9.450 8,521,789 -0.01(-0.11%)
Jan 03, 2025 9.490 9.510 9.435 9.460 4,643,974 +0.02(+0.21%)
Jan 02, 2025 9.520 9.549 9.440 9.440 4,784,094 -0.10(-1.05%)
Dec 31, 2024 9.540 0 +0.03(+0.32%)
Dec 30, 2024 9.550 9.560 9.430 9.510 6,218,065 -0.13(-1.35%)
Dec 27, 2024 9.610 9.670 9.600 9.640 4,724,201 -0.10(-1.03%)
Dec 26, 2024 9.700 9.770 9.675 9.740 3,918,652 +0.00(+0.00%)
Dec 24, 2024 9.730 9.770 9.700 9.740 1,211,727 +0.02(+0.21%)
Dec 23, 2024 9.740 9.745 9.630 9.720 5,489,215 +0.03(+0.31%)
Dec 20, 2024 9.600 9.770 9.600 9.690 5,796,129 -0.03(-0.31%)
Dec 19, 2024 9.690 9.730 9.620 9.720 6,674,419 +0.01(+0.10%)
Dec 18, 2024 9.890 9.910 9.700 9.710 6,176,474 -0.20(-2.02%)
Dec 17, 2024 9.870 9.950 9.870 9.910 10,382,079 +0.19(+1.95%)
Dec 16, 2024 9.720 9.850 9.700 9.720 8,669,467 -0.04(-0.41%)
Dec 13, 2024 9.830 9.840 9.715 9.760 11,526,571 +0.03(+0.31%)
Dec 12, 2024 9.780 9.840 9.720 9.730 10,505,176 -0.04(-0.41%)
Dec 11, 2024 9.730 9.860 9.720 9.770 10,633,875 +0.10(+1.03%)
Dec 10, 2024 9.640 9.710 9.603 9.670 6,431,285 +0.03(+0.31%)
Dec 09, 2024 9.570 9.700 9.535 9.640 8,617,519 -0.03(-0.31%)
Dec 06, 2024 9.730 9.750 9.660 9.670 5,604,353 -0.06(-0.62%)
Dec 05, 2024 9.740 9.770 9.710 9.730 5,937,249 +0.04(+0.41%)
Dec 04, 2024 9.710 9.760 9.680 9.690 6,067,646 -0.02(-0.21%)
Dec 03, 2024 9.740 9.750 9.680 9.710 7,370,182 +0.04(+0.41%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.