NYSE - Delayed Quote
USD
Haleon plc (HLN)
9.60
-0.26
(-2.64%)
At close: September 4 at 4:00:02 PM EDT
9.62
+0.02
(+0.21%)
After hours: September 4 at 7:30:07 PM EDT
Trade Haleon on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
9.61
9.73
9.57
9.60
9.60
18,166,300
Sep 3, 2026
9.90
9.90
9.68
9.86
9.86
16,796,600
Sep 2, 2026
9.95
10.02
9.91
9.91
9.91
10,528,100
Sep 1, 2026
10.15
10.20
10.05
10.07
10.07
11,244,000
Aug 31, 2026
10.06
10.13
10.02
10.03
10.03
8,404,600
Aug 28, 2026
10.04
10.11
10.03
10.11
10.11
7,906,700
Aug 27, 2026
10.03
10.11
9.99
10.04
10.04
10,238,200
Aug 26, 2026
10.25
10.26
10.16
10.17
10.17
5,398,500
Aug 25, 2026
10.09
10.19
10.05
10.18
10.18
5,581,400
Aug 24, 2026
9.98
10.20
9.97
10.16
10.16
13,657,400
Aug 21, 2026
9.91
10.03
9.90
10.00
10.00
8,117,900
Aug 20, 2026
9.82
9.93
9.80
9.87
9.87
8,078,500
Aug 19, 2026
9.81
9.96
9.79
9.87
9.87
11,622,400
Aug 18, 2026
9.65
9.81
9.63
9.72
9.72
9,481,700
Aug 17, 2026
9.64
9.66
9.56
9.58
9.58
3,896,500
Aug 14, 2026
0.064
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 14, 2026
9.73
9.75
9.66
9.70
9.70
3,292,200
Aug 13, 2026
9.82
9.85
9.74
9.80
9.74
5,420,900
Aug 12, 2026
9.80
9.85
9.76
9.80
9.74
5,010,500
Aug 11, 2026
9.92
10.01
9.89
9.93
9.87
8,790,700
Aug 10, 2026
9.89
9.95
9.80
9.93
9.87
3,518,000
Aug 7, 2026
9.98
10.05
9.93
10.03
9.96
5,493,400
Aug 6, 2026
10.06
10.11
9.94
10.03
9.96
6,939,200
Aug 5, 2026
9.94
9.97
9.79
9.95
9.89
8,633,300
Aug 4, 2026
9.73
9.80
9.64
9.78
9.72
9,146,900
Aug 3, 2026
9.97
10.02
9.77
9.80
9.74
13,100,400
Jul 31, 2026
9.93
9.94
9.83
9.87
9.81
10,997,900
Jul 30, 2026
10.13
10.16
9.95
10.11
10.04
16,090,100
Jul 29, 2026
10.02
10.31
9.99
10.28
10.21
28,681,000
Jul 28, 2026
10.16
10.31
10.16
10.27
10.20
16,914,000
Jul 27, 2026
9.88
10.04
9.85
9.94
9.88
22,565,500
Jul 24, 2026
9.74
9.82
9.73
9.78
9.72
11,498,000
Jul 23, 2026
9.68
9.73
9.63
9.71
9.65
9,034,500
Jul 22, 2026
10.04
10.05
9.84
9.85
9.79
9,498,000
Jul 21, 2026
10.00
10.05
9.92
9.92
9.86
10,683,600
Jul 20, 2026
10.05
10.10
9.98
10.04
9.97
9,764,500
Jul 17, 2026
10.17
10.24
10.03
10.10
10.03
9,009,400
Jul 16, 2026
9.81
10.14
9.81
10.11
10.04
12,670,400
Jul 15, 2026
9.61
9.81
9.60
9.75
9.69
4,054,200
Jul 14, 2026
9.74
9.77
9.69
9.70
9.64
4,293,300
Jul 13, 2026
9.81
9.90
9.81
9.86
9.80
6,312,900
Jul 10, 2026
9.72
9.78
9.68
9.76
9.70
3,940,700
Jul 9, 2026
9.70
9.74
9.67
9.71
9.65
8,420,700
Jul 8, 2026
9.80
9.80
9.72
9.75
9.69
6,532,900
Jul 7, 2026
9.91
9.95
9.80
9.84
9.78
6,379,000
Jul 6, 2026
9.80
9.80
9.61
9.72
9.66
7,250,300
Jul 2, 2026
9.66
9.82
9.66
9.82
9.76
9,190,200
Jul 1, 2026
9.38
9.47
9.35
9.40
9.34
8,392,900
Jun 30, 2026
9.38
9.40
9.28
9.33
9.27
7,512,700
Jun 29, 2026
9.29
9.36
9.26
9.33
9.27
9,131,500
Jun 26, 2026
9.26
9.31
9.22
9.24
9.18
12,468,800
Jun 25, 2026
9.22
9.36
9.22
9.27
9.21
7,285,400
Jun 24, 2026
9.22
9.28
9.19
9.23
9.17
9,769,900
Jun 23, 2026
8.92
8.98
8.87
8.95
8.89
10,873,900
Jun 22, 2026
8.88
8.90
8.77
8.77
8.71
12,948,200
Jun 18, 2026
8.81
8.98
8.77
8.96
8.90
18,834,700
Jun 17, 2026
9.06
9.07
8.82
8.87
8.81
13,514,000
Jun 16, 2026
9.01
9.10
8.95
9.09
9.03
10,717,400
Jun 15, 2026
9.11
9.15
9.06
9.07
9.01
10,763,800
Jun 12, 2026
9.12
9.15
9.05
9.13
9.07
8,102,000
Jun 11, 2026
9.11
9.14
8.99
9.03
8.97
13,132,500
Jun 10, 2026
9.06
9.20
9.04
9.08
9.02
13,280,400
Jun 9, 2026
8.96
9.13
8.94
9.12
9.06
9,333,000
Jun 8, 2026
8.99
9.01
8.88
8.89
8.83
11,749,100
Jun 5, 2026
9.04
9.15
9.04
9.12
9.06
10,667,000
Jun 4, 2026
8.96
9.01
8.86
8.96
8.90
9,519,300
Jun 3, 2026
8.67
8.76
8.65
8.72
8.66
6,609,600
Jun 2, 2026
8.72
8.76
8.69
8.70
8.64
6,473,300
Jun 1, 2026
8.95
8.97
8.81
8.84
8.78
9,428,200
May 29, 2026
9.16
9.20
9.06
9.06
9.00
7,227,100
May 28, 2026
9.23
9.27
9.19
9.21
9.15
5,634,900
May 27, 2026
9.30
9.38
9.28
9.32
9.26
5,558,000
May 26, 2026
9.37
9.39
9.24
9.24
9.18
10,078,400
May 22, 2026
9.32
9.36
9.27
9.29
9.23
6,951,700
May 21, 2026
9.28
9.35
9.21
9.32
9.26
6,427,400
May 20, 2026
9.19
9.31
9.15
9.28
9.22
8,156,200
May 19, 2026
9.19
9.27
9.16
9.20
9.14
6,790,700
May 18, 2026
9.08
9.19
9.07
9.17
9.11
9,041,000
May 15, 2026
8.94
8.97
8.89
8.96
8.90
9,067,600
May 14, 2026
9.04
9.06
8.90
8.91
8.85
6,690,300
May 13, 2026
9.01
9.09
8.98
9.02
8.96
7,932,700
May 12, 2026
9.09
9.16
9.04
9.10
9.04
9,584,400
May 11, 2026
9.13
9.13
8.95
8.98
8.92
12,119,600
May 8, 2026
9.17
9.18
9.07
9.11
9.05
20,071,700
May 7, 2026
9.14
9.36
9.05
9.30
9.24
25,406,800
May 6, 2026
9.24
9.28
9.16
9.23
9.17
9,921,200
May 5, 2026
9.13
9.24
9.09
9.17
9.11
7,903,700
May 4, 2026
9.30
9.37
9.23
9.24
9.18
6,044,800
May 1, 2026
9.34
9.44
9.31
9.38
9.32
7,478,600
Apr 30, 2026
9.32
9.37
9.23
9.24
9.18
8,797,600
Apr 29, 2026
9.09
9.33
9.07
9.30
9.24
11,873,100
Apr 28, 2026
9.49
9.56
9.47
9.47
9.41
7,080,800
Apr 27, 2026
9.56
9.60
9.49
9.49
9.43
4,625,900
Apr 24, 2026
9.60
9.66
9.57
9.58
9.52
5,697,400
Apr 23, 2026
9.52
9.55
9.43
9.53
9.47
6,970,900
Apr 22, 2026
9.46
9.48
9.35
9.36
9.30
6,458,500
Apr 21, 2026
9.64
9.68
9.52
9.53
9.47
7,573,000
Apr 20, 2026
9.72
9.74
9.66
9.68
9.62
4,786,200
Apr 17, 2026
9.76
9.83
9.73
9.75
9.69
6,878,300
Apr 16, 2026
9.66
9.69
9.56
9.59
9.53
5,057,900
Apr 15, 2026
9.71
9.72
9.61
9.66
9.60
14,870,200
Apr 14, 2026
9.74
9.80
9.70
9.70
9.64
4,552,900
Apr 13, 2026
9.80
9.85
9.73
9.83
9.77
6,060,600
Apr 10, 2026
0.131
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 10, 2026
9.95
9.95
9.82
9.84
9.78
4,880,900
Apr 9, 2026
9.92
10.03
9.88
10.01
9.81
4,980,400
Apr 8, 2026
10.05
10.06
9.95
9.97
9.78
7,984,900
Apr 7, 2026
9.91
9.92
9.81
9.88
9.69
6,008,600
Apr 6, 2026
9.90
9.99
9.87
9.92
9.73
3,867,900
Apr 2, 2026
9.91
10.00
9.86
9.93
9.74
4,750,000
Apr 1, 2026
10.03
10.06
9.95
9.97
9.78
7,667,300
Mar 31, 2026
10.11
10.13
9.92
10.01
9.81
14,442,300
Mar 30, 2026
9.93
10.07
9.90
10.00
9.80
9,512,500
Mar 27, 2026
9.79
9.87
9.76
9.80
9.61
7,255,100
Mar 26, 2026
9.81
9.89
9.75
9.75
9.56
7,852,800
Mar 25, 2026
9.81
9.82
9.70
9.74
9.55
8,376,100
Mar 24, 2026
9.71
9.77
9.65
9.70
9.51
14,770,900
Mar 23, 2026
9.99
10.10
9.89
9.93
9.74
12,398,400
Mar 20, 2026
10.25
10.25
10.05
10.07
9.87
7,461,600
Mar 19, 2026
10.24
10.29
10.18
10.23
10.03
8,623,500
Mar 18, 2026
10.46
10.46
10.30
10.31
10.11
5,981,200
Mar 17, 2026
10.52
10.64
10.49
10.60
10.39
8,955,200
Mar 16, 2026
10.35
10.47
10.33
10.46
10.26
9,404,000
Mar 13, 2026
10.13
10.17
10.02
10.03
9.83
11,138,200
Mar 12, 2026
10.12
10.23
10.07
10.07
9.87
9,317,000
Mar 11, 2026
10.12
10.12
9.98
10.00
9.80
7,846,900
Mar 10, 2026
10.19
10.27
10.12
10.17
9.97
8,624,400
Mar 9, 2026
10.12
10.28
10.10
10.26
10.06
9,231,200
Mar 6, 2026
10.10
10.28
10.08
10.28
10.08
7,663,700
Mar 5, 2026
10.27
10.35
10.19
10.33
10.13
7,419,000
Mar 4, 2026
10.59
10.59
10.45
10.47
10.27
7,266,600
Mar 3, 2026
10.54
10.64
10.43
10.61
10.40
7,555,100
Mar 2, 2026
10.98
10.98
10.82
10.87
10.66
7,138,100
Feb 27, 2026
11.01
11.09
10.94
11.07
10.85
5,482,500
Feb 26, 2026
10.74
10.82
10.68
10.76
10.55
10,608,400
Feb 25, 2026
10.31
10.45
10.23
10.44
10.24
17,866,800
Feb 24, 2026
11.18
11.22
10.98
11.08
10.86
12,794,200
Feb 23, 2026
11.06
11.22
11.02
11.08
10.86
14,017,800
Feb 20, 2026
11.20
11.27
11.09
11.27
11.05
7,365,900
Feb 19, 2026
11.12
11.18
11.04
11.11
10.89
12,372,300
Feb 18, 2026
11.24
11.28
11.18
11.22
11.00
7,247,100
Feb 17, 2026
11.21
11.27
11.11
11.23
11.01
9,024,400
Feb 13, 2026
11.22
11.26
11.13
11.20
10.98
8,105,800
Feb 12, 2026
11.11
11.22
11.07
11.16
10.94
7,813,000
Feb 11, 2026
11.07
11.20
11.03
11.16
10.94
5,264,600
Feb 10, 2026
10.94
11.06
10.92
11.04
10.82
5,741,100
Feb 9, 2026
10.92
10.95
10.77
10.88
10.67
8,291,300
Feb 6, 2026
10.91
10.99
10.87
10.98
10.77
4,844,400
Feb 5, 2026
10.80
10.95
10.78
10.86
10.65
10,183,300
Feb 4, 2026
10.87
10.93
10.76
10.78
10.57
10,393,700
Feb 3, 2026
10.30
10.58
10.28
10.49
10.29
7,819,200
Feb 2, 2026
10.52
10.56
10.45
10.56
10.35
5,681,000
Jan 30, 2026
10.43
10.48
10.37
10.47
10.27
5,993,700
Jan 29, 2026
10.33
10.38
10.26
10.30
10.10
6,832,700
Jan 28, 2026
10.30
10.37
10.26
10.31
10.11
6,709,700
Jan 27, 2026
10.51
10.57
10.40
10.42
10.22
6,836,300
Jan 26, 2026
10.37
10.45
10.32
10.37
10.17
7,553,600
Jan 23, 2026
10.36
10.46
10.31
10.46
10.26
8,555,900
Jan 22, 2026
10.21
10.35
10.20
10.33
10.13
8,721,000
Jan 21, 2026
10.29
10.36
10.18
10.24
10.04
9,746,100
Jan 20, 2026
9.93
10.18
9.90
10.13
9.93
9,380,900
Jan 16, 2026
9.83
9.86
9.74
9.83
9.64
6,653,100
Jan 15, 2026
9.89
9.91
9.71
9.77
9.58
7,016,500
Jan 14, 2026
9.95
10.03
9.87
9.95
9.76
7,296,700
Jan 13, 2026
9.80
9.85
9.72
9.82
9.63
7,584,100
Jan 12, 2026
9.83
9.91
9.77
9.79
9.60
8,498,200
Jan 9, 2026
9.95
9.95
9.85
9.91
9.72
10,853,200
Jan 8, 2026
9.95
10.07
9.93
10.04
9.84
7,676,700
Jan 7, 2026
10.15
10.18
10.05
10.05
9.85
9,005,500
Jan 6, 2026
10.17
10.31
10.15
10.27
10.07
14,835,200
Jan 5, 2026
9.97
10.13
9.88
10.11
9.91
8,754,600
Jan 2, 2026
10.07
10.07
9.97
10.00
9.80
5,936,500
Dec 31, 2025
10.09
10.15
10.06
10.11
9.91
4,280,200
Dec 30, 2025
10.07
10.13
10.06
10.08
9.88
4,395,400
Dec 29, 2025
10.05
10.11
10.05
10.09
9.89
5,978,000
Dec 26, 2025
10.10
10.16
10.06
10.13
9.93
3,983,700
Dec 24, 2025
10.06
10.15
10.03
10.10
9.90
5,502,000
Dec 23, 2025
9.99
10.14
9.98
10.11
9.91
18,422,000
Dec 22, 2025
9.91
9.99
9.90
9.97
9.78
7,405,700
Dec 19, 2025
9.84
9.97
9.82
9.90
9.71
9,339,600
Dec 18, 2025
9.84
9.92
9.84
9.84
9.65
6,442,700
Dec 17, 2025
9.84
9.90
9.81
9.82
9.63
12,139,400
Dec 16, 2025
9.79
9.88
9.68
9.85
9.66
18,703,100
Dec 15, 2025
9.69
9.88
9.69
9.83
9.64
7,883,500
Dec 12, 2025
9.53
9.60
9.51
9.52
9.33
7,384,000
Dec 11, 2025
9.49
9.65
9.49
9.59
9.40
9,607,100
Dec 10, 2025
9.38
9.52
9.38
9.46
9.28
13,784,300
Dec 9, 2025
9.45
9.49
9.30
9.31
9.13
12,635,700
Dec 8, 2025
9.46
9.51
9.39
9.40
9.22
15,626,300
Dec 5, 2025
9.57
9.60
9.49
9.52
9.33
15,585,500
Dec 4, 2025
9.62
9.66
9.50
9.53
9.34
11,079,400
Dec 3, 2025
9.70
9.77
9.51
9.51
9.32
12,247,600
Dec 2, 2025
9.71
9.77
9.60
9.67
9.48
7,756,700
Dec 1, 2025
9.87
9.93
9.79
9.80
9.61
9,726,100
Nov 28, 2025
9.73
9.79
9.69
9.78
9.59
4,565,600
Nov 26, 2025
9.74
9.82
9.70
9.76
9.57
8,123,900
Nov 25, 2025
9.74
9.84
9.74
9.82
9.63
7,799,200
Nov 24, 2025
9.78
9.83
9.65
9.67
9.48
8,378,100
Nov 21, 2025
9.82
9.92
9.80
9.87
9.68
9,937,300
Nov 20, 2025
9.61
9.65
9.58
9.60
9.41
10,537,000
Nov 19, 2025
9.63
9.66
9.49
9.51
9.32
9,700,500
Nov 18, 2025
9.61
9.65
9.58
9.61
9.42
9,698,800
Nov 17, 2025
9.72
9.78
9.65
9.68
9.49
9,473,200
Nov 14, 2025
9.78
9.79
9.57
9.59
9.40
11,501,300
Nov 13, 2025
9.88
9.97
9.88
9.90
9.71
13,116,900
Nov 12, 2025
9.85
9.94
9.82
9.88
9.69
6,170,700
Nov 11, 2025
9.78
9.91
9.78
9.85
9.66
9,624,400
Nov 10, 2025
9.46
9.59
9.43
9.57
9.38
8,717,100
Nov 7, 2025
9.42
9.52
9.40
9.46
9.28
7,068,000
Nov 6, 2025
9.35
9.44
9.31
9.41
9.23
5,872,500
Nov 5, 2025
9.28
9.36
9.26
9.31
9.13
8,037,200
Nov 4, 2025
9.25
9.36
9.25
9.32
9.14
8,596,800
Nov 3, 2025
9.45
9.49
9.34
9.38
9.20
14,950,400
Oct 31, 2025
9.22
9.31
9.19
9.27
9.09
9,969,900
Oct 30, 2025
9.01
9.22
9.01
9.18
9.00
12,647,600
Oct 29, 2025
9.15
9.16
9.02
9.05
8.87
8,526,100
Oct 28, 2025
9.13
9.17
9.06
9.12
8.94
8,230,100
Oct 27, 2025
9.26
9.29
9.18
9.20
9.02
10,182,200
Oct 24, 2025
9.35
9.35
9.24
9.25
9.07
8,984,100
Oct 23, 2025
9.40
9.43
9.32
9.37
9.19
5,335,800
Oct 22, 2025
9.33
9.50
9.33
9.45
9.27
7,007,400
Oct 21, 2025
9.38
9.40
9.30
9.33
9.15
6,546,200
Oct 20, 2025
9.38
9.45
9.36
9.41
9.23
5,201,600
Oct 17, 2025
9.36
9.49
9.34
9.48
9.29
8,589,600
Oct 16, 2025
9.22
9.32
9.16
9.20
9.02
15,181,800
Oct 15, 2025
9.10
9.22
9.10
9.19
9.01
11,217,600
Oct 14, 2025
9.12
9.20
9.11
9.17
8.99
8,264,100
Oct 13, 2025
9.04
9.10
9.02
9.08
8.90
9,281,500
Oct 10, 2025
9.02
9.04
8.95
9.00
8.82
7,283,000
Oct 9, 2025
9.04
9.05
8.96
9.02
8.84
9,338,500
Oct 8, 2025
9.05
9.11
9.01
9.04
8.86
16,010,900
Oct 7, 2025
8.80
8.89
8.78
8.82
8.65
8,686,000
Oct 6, 2025
8.83
8.85
8.76
8.79
8.62
8,352,500
Oct 3, 2025
8.86
8.98
8.84
8.95
8.78
7,887,300
Oct 2, 2025
8.91
8.92
8.84
8.88
8.71
8,087,000
Oct 1, 2025
9.03
9.09
8.97
9.01
8.83
9,370,500
Sep 30, 2025
8.87
9.00
8.87
8.97
8.79
11,227,700
Sep 29, 2025
8.87
8.90
8.81
8.84
8.67
8,941,800
Sep 26, 2025
8.78
8.86
8.77
8.82
8.65
12,333,900
Sep 25, 2025
8.84
8.85
8.71
8.72
8.55
8,173,000
Sep 24, 2025
8.90
8.95
8.86
8.87
8.70
6,460,700
Sep 23, 2025
9.02
9.05
8.92
8.93
8.76
6,364,300
Sep 22, 2025
9.07
9.09
9.00
9.00
8.82
9,768,200
Sep 19, 2025
9.25
9.27
9.14
9.16
8.98
9,669,100
Sep 18, 2025
9.27
9.30
9.23
9.24
9.06
11,513,400
Sep 17, 2025
9.34
9.46
9.33
9.40
9.22
10,843,600
Sep 16, 2025
9.35
9.44
9.26
9.28
9.10
14,514,800
Sep 15, 2025
9.69
9.73
9.66
9.68
9.49
7,189,500
Sep 12, 2025
9.85
9.92
9.79
9.81
9.62
7,825,900
Sep 11, 2025
9.79
9.90
9.77
9.87
9.68
5,849,900
Sep 10, 2025
9.93
9.93
9.80
9.83
9.64
8,437,900
Sep 9, 2025
9.75
9.78
9.72
9.75
9.56
6,155,100
Sep 8, 2025
9.80
9.80
9.68
9.74
9.55
8,705,800
Sep 5, 2025
9.84
9.92
9.67
9.80
9.61
14,727,700
