Free Trial

Haleon (HLN) Stock Chart & Stock Price History

→ 🚀 Tap into this explosive trade opportunity asap (From Daily Strike Alliance) (Ad)
Free HLN Stock Alerts
$8.40
+0.02 (+0.24%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends

Haleon Stock Price Performance

5 Day
Performance
-0.83%
1 Month
Performance
-0.59%
3 Month
Performance
+4.15%
6 Month
Performance
-2.61%
Year-To-Date
Performance
+2.07%
1 Year
Performance
+1.69%
Receive HLN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Haleon and its competitors with MarketBeat's FREE daily newsletter

Ad Colonial Metals
WARNING about the death of the U.S. dollar…
Where do you turn during times of economic uncertainty? Many elites trust storing their wealth in gold (which has historically boomed when the dollar’s value has plummeted!)
Get Colonial Metals' new Precious Metals Investment Guide.

HLN Stock Chart for Tuesday, May, 28, 2024

HLN Chart by TradingView

Haleon Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$8.38$8.38$8.45$8.345.10 million shs$38.26 billion
05/24/2024$8.47$8.39
-1.00%		$8.45$8.345.10 million shs$38.29 billion
05/23/2024$8.51$8.47
-0.41%		$8.55$8.433.91 million shs$38.68 billion
05/22/2024$8.52$8.51
-0.18%		$8.58$8.406.20 million shs$38.84 billion
05/21/2024$8.51$8.52
+0.12%		$8.62$8.5014.46 million shs$38.90 billion
05/20/2024$8.51$8.51$8.61$8.5010.68 million shs$38.86 billion
05/17/2024$8.37$8.52
+1.79%		$8.52$8.3911.45 million shs$38.88 billion
05/16/2024$8.41$8.37
-0.54%		$8.49$8.2613.37 million shs$38.20 billion
05/15/2024$8.32$8.41
+1.14%		$8.46$8.408.87 million shs$38.40 billion
05/14/2024$8.25$8.32
+0.85%		$8.33$8.269.20 million shs$37.97 billion
05/13/2024$8.24$8.25
+0.06%		$8.34$8.245.77 million shs$37.65 billion
05/10/2024$8.28$8.25
-0.30%		$8.29$8.223.62 million shs$37.67 billion
05/09/2024$8.19$8.28
+1.04%		$8.32$8.244.17 million shs$37.78 billion
05/08/2024$8.33$8.19
-1.68%		$8.31$8.127.06 million shs$37.40 billion
05/07/2024$8.25$8.33
+1.03%		$8.34$8.265.29 million shs$38.04 billion
05/06/2024$8.30$8.25
-0.66%		$8.34$8.146.08 million shs$37.65 billion
05/03/2024$8.32$8.31
-0.18%		$8.40$8.2911.74 million shs$37.92 billion
05/02/2024$8.34$8.32
-0.24%		$8.44$8.289.94 million shs$37.99 billion
05/01/2024$8.53$8.34
-2.23%		$8.41$8.283.54 million shs$38.08 billion
04/30/2024$8.47$8.53
+0.71%		$8.63$8.486.44 million shs$38.95 billion
04/29/2024$8.45$8.47
+0.24%		$8.48$8.412.49 million shs$38.68 billion
04/26/2024$8.40$8.46
+0.71%		$8.49$8.382.89 million shs$38.61 billion
04/25/2024$8.35$8.40
+0.60%		$8.42$8.312.27 million shs$38.33 billion
04/24/2024$8.42$8.35
-0.83%		$8.42$8.315.16 million shs$38.10 billion
04/23/2024$8.35$8.42
+0.84%		$8.44$8.373.08 million shs$38.42 billion
04/22/2024$8.22$8.35
+1.52%		$8.37$8.203.99 million shs$38.10 billion
04/19/2024$8.12$8.22
+1.17%		$8.22$8.153.64 million shs$37.51 billion
04/18/2024$8.11$8.12
+0.12%		$8.14$8.064.77 million shs$37.08 billion
04/17/2024$8.10$8.11
+0.12%		$8.12$8.043.62 million shs$37.03 billion
04/16/2024$8.07$8.10
+0.43%		$8.15$8.065.21 million shs$36.99 billion
04/15/2024$8.01$8.07
+0.69%		$8.17$8.034.76 million shs$36.83 billion
04/12/2024$8.17$8.03
-1.77%		$8.17$7.997.84 million shs$36.64 billion
04/11/2024$8.17$8.17$8.22$8.157.07 million shs$37.31 billion
04/10/2024$8.30$8.17
-1.57%		$8.23$8.144.07 million shs$37.31 billion
04/09/2024$8.22$8.30
+0.97%		$8.30$8.224.37 million shs$37.90 billion
04/08/2024$8.29$8.22
-0.84%		$8.29$8.215.19 million shs$37.53 billion
04/05/2024$8.23$8.29
+0.79%		$8.35$8.236.19 million shs$37.85 billion
04/04/2024$8.25$8.23
-0.24%		$8.36$8.224.00 million shs$37.56 billion
04/03/2024$8.29$8.25
-0.54%		$8.27$8.165.16 million shs$37.65 billion
04/02/2024$8.34$8.29
-0.60%		$8.35$8.218.56 million shs$38.28 billion
Your $200 account credit is about to expire (Ad)

Update to MarketBeat All Access and Save $200 on Your Annual Subscription.

Start Your Risk-Free Trial Here
04/01/2024$8.49$8.34
-1.77%		$8.49$8.335.89 million shs$38.51 billion
03/29/2024$8.50$8.49
-0.06%		$8.59$8.494.38 million shs$39.20 billion
03/28/2024$8.54$8.50
-0.47%		$8.58$8.494.38 million shs$39.22 billion
03/27/2024$8.41$8.54
+1.49%		$8.54$8.395.45 million shs$39.41 billion
03/26/2024$8.43$8.41
-0.24%		$8.43$8.346.49 million shs$38.83 billion
03/25/2024$8.38$8.43
+0.60%		$8.51$8.416.39 million shs$38.92 billion
03/22/2024$8.33$8.39
+0.66%		$8.42$8.348.75 million shs$38.72 billion
03/21/2024$8.24$8.33
+1.09%		$8.50$8.3113.05 million shs$38.46 billion
03/20/2024$8.39$8.24
-1.73%		$8.30$8.1910.00 million shs$38.05 billion
03/19/2024$8.12$8.39
+3.26%		$8.42$8.0954.35 million shs$38.72 billion
03/18/2024$8.31$8.12
-2.29%		$8.21$7.8916.38 million shs$37.49 billion
03/15/2024$8.23$8.30
+0.85%		$8.38$8.254.91 million shs$38.32 billion
03/14/2024$8.59$8.23
-4.19%		$8.52$8.238.90 million shs$38.00 billion
03/13/2024$8.65$8.59
-0.69%		$8.62$8.552.52 million shs$39.66 billion
03/12/2024$8.57$8.65
+0.93%		$8.69$8.592.77 million shs$39.94 billion
03/11/2024$8.63$8.57
-0.70%		$8.62$8.525.18 million shs$39.57 billion
03/08/2024$8.55$8.63
+0.99%		$8.65$8.536.71 million shs$39.85 billion
03/07/2024$8.33$8.55
+2.58%		$8.55$8.369.41 million shs$39.45 billion
03/06/2024$8.33$8.33$8.35$8.284.29 million shs$38.46 billion
03/05/2024$8.31$8.33
+0.24%		$8.39$8.312.84 million shs$38.46 billion
03/04/2024$8.45$8.31
-1.66%		$8.36$8.292.05 million shs$38.37 billion
03/01/2024$8.57$8.45
-1.34%		$8.47$8.294.94 million shs$39.02 billion
02/29/2024$8.07$8.57
+6.20%		$8.66$8.497.61 million shs$39.55 billion
02/28/2024$8.24$8.07
-2.12%		$8.07$7.975.93 million shs$37.24 billion
02/27/2024$8.27$8.24
-0.36%		$8.26$8.173.11 million shs$38.05 billion

Related Companies:
This page (NYSE:HLN) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem
Weiss Ratings
He Is Giving Away Bitcoin
Crypto Swap Profits
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Elon’s New Device is About to Shock the World
InvestorPlace
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes