Get the Stockscreener App
8.79
1.79%
-0.16
Pre-market:
8.89
0.10
+1.14%
Haleon Plc Adr Stock (HLN) Price History
The historical daily chart and data for Haleon Plc Adr stock (HLN), show that the latest closing stock price as of October 06, 2025, is $8.79.
- Haleon Plc Adr all-time high stock price is $11.42, occurred on June 02, 2025.
- The lowest Haleon Plc Adr stock price recorded was $5.59 on September 02, 2022. Since then, Haleon Plc Adr's stock price has risen over 57.25% to $8.79 now.
- The 52-week high stock price for HLN is $11.42, representing a 29.92% increase from the current share price, occurred on June 02, 2025.
- The 52-week low stock price for HLN is $8.71, indicating a -0.91% decrease from the current share price, occurred on September 25, 2025.
- The closing price of Haleon Plc Adr (HLN) stock in the beginning of 2024 was $7.31. The stock closed the year at $8.00, a gain of over 9.44% for the year.
The table below shows more information about HLN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 06, 2025 | $8.85 | $8.76 | $0.09 | 8,352,459.0 | -1.79% |
| Oct 03, 2025 | $8.98 | $8.84 | $0.14 | 7,887,285.0 | +0.79% |
| Oct 02, 2025 | $8.92 | $8.84 | $0.0799 | 8,086,975.0 | -1.44% |
| Oct 01, 2025 | $9.09 | $8.97 | $0.12 | 9,370,452.0 | +0.45% |
| Sep 30, 2025 | $9.00 | $8.87 | $0.13 | 11,324,052.0 | +1.47% |
| Sep 29, 2025 | $8.90 | $8.81 | $0.095 | 8,812,663.0 | +0.23% |
| Sep 26, 2025 | $8.86 | $8.77 | $0.0899 | 12,333,419.0 | +1.15% |
| Sep 25, 2025 | $8.85 | $8.71 | $0.135 | 8,172,252.0 | -1.69% |
| Sep 24, 2025 | $8.96 | $8.86 | $0.095 | 6,455,730.0 | -0.67% |
| Sep 23, 2025 | $9.05 | $8.92 | $0.13 | 6,462,640.0 | -0.78% |
| Sep 22, 2025 | $9.09 | $9.00 | $0.09 | 9,543,224.0 | -1.75% |
| Sep 19, 2025 | $9.27 | $9.14 | $0.13 | 9,669,028.0 | -0.87% |
| Sep 18, 2025 | $9.30 | $9.23 | $0.0655 | 11,513,446.0 | -1.70% |
| Sep 17, 2025 | $9.46 | $9.33 | $0.13 | 10,843,456.0 | +1.29% |
| Sep 16, 2025 | $9.44 | $9.26 | $0.18 | 14,513,713.0 | -4.13% |
| Sep 15, 2025 | $9.73 | $9.66 | $0.07 | 7,189,294.0 | -1.33% |
| Sep 12, 2025 | $9.92 | $9.79 | $0.13 | 7,825,876.0 | -0.61% |
| Sep 11, 2025 | $9.90 | $9.77 | $0.1289 | 5,849,893.0 | +0.41% |
| Sep 10, 2025 | $9.93 | $9.80 | $0.13 | 8,437,897.0 | +0.82% |
| Sep 09, 2025 | $9.79 | $9.72 | $0.065 | 6,155,111.0 | +0.10% |
Haleon Plc Adr Stock (HLN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Haleon Plc Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HLN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Haleon Plc Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Haleon Plc Adr Stock (HLN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2025 | $9.09 | $8.76 | $0.33 | 42,049,630.0 | -2.01% |
| Sep, 2025 | $9.96 | $8.71 | $1.24 | 195,757,407.0 | -8.47% |
| Aug, 2025 | $9.94 | $9.23 | $0.71 | 181,729,898.0 | +3.92% |
| Jul, 2025 | $10.43 | $9.40 | $1.03 | 263,194,068.0 | -9.06% |
| Jun, 2025 | $11.42 | $10.33 | $1.09 | 285,724,111.0 | -8.63% |
| May, 2025 | $11.40 | $10.29 | $1.11 | 403,419,290.0 | +11.82% |
| Apr, 2025 | $10.57 | $9.18 | $1.39 | 319,878,674.0 | -1.36% |
| Mar, 2025 | $10.72 | $9.93 | $0.79 | 202,931,301.0 | +1.08% |
| Feb, 2025 | $10.26 | $9.35 | $0.91 | 164,285,427.0 | +7.50% |
| Jan, 2025 | $9.62 | $8.86 | $0.76 | 236,952,659.0 | -0.73% |
Haleon Plc Adr Stock (HLN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $9.95 | $9.43 | $0.52 | 136,136,111.0 | -1.55% |
| Nov, 2024 | $9.86 | $9.10 | $0.76 | 129,751,918.0 | -0.31% |
| Oct, 2024 | $10.74 | $9.59 | $1.15 | 158,013,217.0 | -8.41% |
| Sep, 2024 | $10.80 | $10.12 | $0.68 | 88,190,644.0 | +3.93% |
| Aug, 2024 | $10.23 | $9.25 | $0.98 | 87,417,526.0 | +11.26% |
| Jul, 2024 | $9.28 | $8.24 | $1.04 | 90,506,013.0 | +10.77% |
| Jun, 2024 | $8.68 | $8.26 | $0.415 | 70,637,940.0 | -2.13% |
| May, 2024 | $8.62 | $8.12 | $0.50 | 153,814,892.0 | -1.06% |
| Apr, 2024 | $8.63 | $7.99 | $0.645 | 106,407,354.0 | +0.47% |
| Mar, 2024 | $8.69 | $7.89 | $0.795 | 180,271,789.0 | -0.82% |
| Feb, 2024 | $8.66 | $7.97 | $0.69 | 69,386,334.0 | +4.39% |
| Jan, 2024 | $8.71 | $8.01 | $0.70 | 88,536,739.0 | -0.36% |
Haleon Plc Adr Stock (HLN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $8.60 | $7.98 | $0.62 | 97,012,278.0 | -3.86% |
| Nov, 2023 | $8.68 | $7.70 | $0.98 | 90,339,568.0 | +5.81% |
| Oct, 2023 | $8.57 | $7.77 | $0.80 | 148,098,736.0 | -2.88% |
| Sep, 2023 | $8.40 | $7.83 | $0.57 | 97,988,427.0 | +1.34% |
| Aug, 2023 | $8.76 | $8.16 | $0.60 | 79,728,403.0 | -6.70% |
| Jul, 2023 | $8.96 | $7.94 | $1.02 | 90,874,318.0 | +5.13% |
| Jun, 2023 | $8.46 | $8.09 | $0.37 | 52,105,808.0 | +4.23% |
| May, 2023 | $8.98 | $7.98 | $1.00 | 74,427,980.0 | -9.36% |
| Apr, 2023 | $9.05 | $8.10 | $0.947 | 84,151,513.0 | +8.97% |
| Mar, 2023 | $8.39 | $7.49 | $0.905 | 151,565,424.0 | +3.30% |
| Feb, 2023 | $8.28 | $7.84 | $0.436 | 78,211,210.0 | -2.72% |
| Jan, 2023 | $8.18 | $7.52 | $0.66 | 76,259,321.0 | +1.25% |
0.34%
0.05%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):