Get the Stockscreener App
9.24
0.32%
-0.03
After Hours:
9.23
-0.010
-0.11%
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 June 26, 2026, is $9.24.
- 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 65.30% to $9.24 now.
- The 52-week high stock price for HLN is $11.28, representing a 22.08% increase from the current share price, occurred on February 18, 2026.
- The 52-week low stock price for HLN is $8.65, indicating a -6.39% decrease from the current share price, occurred on June 03, 2026.
- The closing price of Haleon Plc Adr (HLN) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Jun 26, 2026 | $9.31 | $9.22 | $0.09 | 12,324,227.0 | -0.32% |
| Jun 25, 2026 | $9.36 | $9.22 | $0.14 | 7,269,483.0 | +0.43% |
| Jun 24, 2026 | $9.28 | $9.19 | $0.09 | 9,669,524.0 | +3.13% |
| Jun 23, 2026 | $8.98 | $8.87 | $0.11 | 10,873,888.0 | +2.05% |
| Jun 22, 2026 | $8.90 | $8.77 | $0.135 | 12,808,451.0 | -2.12% |
| Jun 18, 2026 | $8.98 | $8.77 | $0.215 | 18,807,540.0 | +1.01% |
| Jun 17, 2026 | $9.07 | $8.82 | $0.2499 | 13,513,955.0 | -2.42% |
| Jun 16, 2026 | $9.11 | $8.95 | $0.1514 | 10,660,360.0 | +0.22% |
| Jun 15, 2026 | $9.15 | $9.06 | $0.09 | 10,755,191.0 | -0.66% |
| Jun 12, 2026 | $9.15 | $9.05 | $0.10 | 8,081,935.0 | +1.11% |
| Jun 11, 2026 | $9.14 | $8.99 | $0.15 | 12,994,541.0 | -0.55% |
| Jun 10, 2026 | $9.20 | $9.04 | $0.16 | 13,280,387.0 | -0.44% |
| Jun 09, 2026 | $9.13 | $8.94 | $0.19 | 9,130,264.0 | +2.59% |
| Jun 08, 2026 | $9.01 | $8.88 | $0.1277 | 11,716,296.0 | -2.52% |
| Jun 05, 2026 | $9.15 | $9.04 | $0.1051 | 10,617,873.0 | +1.79% |
| Jun 04, 2026 | $9.01 | $8.86 | $0.1449 | 9,486,527.0 | +2.75% |
| Jun 03, 2026 | $8.76 | $8.65 | $0.11 | 6,602,142.0 | +0.23% |
| Jun 02, 2026 | $8.76 | $8.69 | $0.07 | 6,222,447.0 | -1.58% |
| Jun 01, 2026 | $8.97 | $8.81 | $0.155 | 9,428,234.0 | -2.43% |
| May 29, 2026 | $9.20 | $9.06 | $0.1399 | 7,227,065.0 | -1.63% |
| May 28, 2026 | $9.27 | $9.20 | $0.075 | 5,504,136.0 | -1.18% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2026 | $9.36 | $8.65 | $0.71 | 216,567,492.0 | +1.99% |
| May, 2026 | $9.44 | $8.89 | $0.55 | 187,268,147.0 | -1.95% |
| Apr, 2026 | $10.06 | $9.07 | $0.992 | 143,299,802.0 | -7.69% |
| Mar, 2026 | $10.98 | $9.64 | $1.34 | 198,387,209.0 | -9.58% |
| Feb, 2026 | $11.28 | $10.23 | $1.05 | 171,797,341.0 | +5.73% |
| Jan, 2026 | $10.57 | $9.71 | $0.86 | 162,614,117.0 | +3.56% |
Haleon Plc Adr Stock (HLN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $10.16 | $9.30 | $0.86 | 207,232,297.0 | +3.07% |
| Nov, 2025 | $9.97 | $9.25 | $0.72 | 171,051,102.0 | +5.50% |
| Oct, 2025 | $9.50 | $8.76 | $0.7399 | 210,154,986.0 | +3.34% |
| 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% |
1.22%
1.66%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):