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

8.6600
+0.0900 (1.05%)
NYSE · Last Trade: Nov 1st, 9:31 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Haleon plc American Depositary Shares (Each representing two Ordinary Shares) (HLN)

DateOpenHighLowCloseVolumeAdjusted Close
10/30/20268.668.798.618.6632,525,8748.66
10/29/20268.558.758.388.5757,713,3178.57
10/28/202610.0010.119.9610.0022,189,96010.00
10/27/202610.1310.1510.0610.0815,855,21510.08
10/26/202610.2310.3210.1910.2015,270,63710.20
10/23/202610.3010.3410.2210.2715,066,43010.27
10/22/202610.1310.3910.1210.3714,622,37010.37
10/21/202610.1010.1410.0210.0213,006,39310.02
10/20/202610.1610.2510.1210.1718,761,63810.17
10/19/202610.0610.1910.0510.1420,191,43310.14
10/16/20269.9810.139.9610.1317,995,34210.13
10/15/20269.9710.069.909.9418,334,7009.94
10/14/20269.539.719.499.6813,841,8649.68
10/13/20269.569.599.429.4413,519,8809.44
10/12/20269.359.519.339.5019,371,4619.50
10/09/20269.279.329.239.3211,304,6619.32
10/08/20269.109.269.089.2620,284,0129.26
10/07/20269.139.159.019.0218,243,5889.02
10/06/20268.958.968.828.8712,837,5718.87
10/05/20268.848.888.798.8211,866,7518.82
10/02/20268.798.818.718.8022,385,3018.80
10/01/20268.938.948.678.7227,481,5198.72
9/30/20269.139.148.999.0017,749,2589.00
9/29/20269.059.078.969.0720,161,3909.07
9/28/20269.139.199.119.1715,714,4749.17
9/25/20269.149.269.119.2622,366,2319.26
9/24/20269.289.359.209.2216,840,6179.22
9/23/20269.279.319.119.1121,338,6429.11
9/22/20269.359.399.239.2529,491,4349.25
9/21/20269.269.389.239.3640,721,3869.36
9/18/20269.209.329.209.2845,166,5059.28
9/17/20269.169.419.149.3639,649,9919.36
9/16/20269.259.319.209.219,313,8319.21
9/15/20269.249.329.199.2415,422,8389.24
9/14/20269.419.449.329.3913,817,0669.39
9/11/20269.209.229.109.1910,035,7339.19
9/10/20269.219.279.179.2216,741,0049.22
9/09/20269.209.269.139.2318,985,4579.23
9/08/20269.359.369.199.2516,769,4139.25
9/04/20269.619.739.579.6018,166,3579.60
9/03/20269.899.909.689.8616,896,6269.86
9/02/20269.9510.039.919.9110,528,2859.91
9/01/202610.1510.2010.0510.0711,244,02410.07
8/31/202610.0610.1310.0210.038,404,57510.03
8/28/202610.0410.1110.0310.117,906,72610.11
8/27/202610.0310.129.9910.0410,238,19510.04
8/26/202610.2510.2610.1610.175,398,53310.17
8/25/202610.0910.2010.0410.185,581,41910.18
8/24/20269.9810.219.9710.1613,657,43310.16
8/21/20269.9110.039.8910.008,117,96110.00
8/20/20269.829.939.799.878,078,2569.87
8/19/20269.819.969.799.8711,622,3609.87
8/18/20269.659.809.639.729,481,9209.72
8/17/20269.649.669.569.583,896,5379.58
8/14/20269.739.759.669.703,292,2199.70
8/13/20269.829.869.749.805,420,8679.74
8/12/20269.809.869.769.805,010,5209.74
8/11/20269.9210.019.899.938,790,6829.87
8/10/20269.899.969.799.933,517,9549.87
8/07/20269.9810.059.9310.035,493,4399.96
8/06/202610.0610.119.9410.036,939,2319.96
8/05/20269.949.979.799.958,633,2619.89
8/04/20269.739.809.639.789,146,9719.72
8/03/20269.9710.029.779.8013,100,4219.74