HLN
Haleon Sp ADR (HLN)
NYSE
$8.99+$0.22 (+2.50%)
Price as of Jun 23, 2026 5:36 PM EDT
  • $38.7B
    Market Cap
  • -14.74%
    1-Year Change
  • Drug Manufacturers - Specialty & Generic
    Industry
  • 1 Month
    -5.60%
    Low Price$8.70
    High Price$9.32
  • 3 Months
    -11.73%
    Low Price$8.70
    High Price$10.01
  • 1 Year
    -14.74%
    Low Price$8.70
    High Price$11.27
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
8.88
8.91
8.77
8.77
-2.12%
12,948,214
06/18/2026
8.81
8.98
8.77
8.96
+1.01%
18,834,669
06/17/2026
9.06
9.07
8.82
8.87
-2.42%
13,513,956
06/16/2026
9.01
9.11
8.95
9.09
+0.22%
10,717,416
06/15/2026
9.11
9.15
9.06
9.07
-0.66%
10,764,106
06/12/2026
9.12
9.15
9.05
9.13
+1.11%
8,101,982
06/11/2026
9.11
9.14
8.99
9.03
-0.55%
13,132,491
06/10/2026
9.06
9.20
9.04
9.08
-0.44%
13,280,418
06/09/2026
8.96
9.13
8.94
9.12
+2.59%
9,333,046
06/08/2026
8.99
9.01
8.88
8.89
-2.52%
11,749,093
06/05/2026
9.04
9.15
9.04
9.12
+1.79%
10,667,010
06/04/2026
8.96
9.01
8.86
8.96
+2.75%
9,519,571
06/03/2026
8.67
8.76
8.65
8.72
+0.23%
6,602,367
06/02/2026
8.72
8.76
8.69
8.70
-1.58%
6,473,258
06/01/2026
8.95
8.97
8.82
8.84
-2.43%
9,428,302
05/29/2026
9.16
9.20
9.06
9.06
-1.63%
7,227,065
05/28/2026
9.23
9.27
9.20
9.21
-1.18%
5,634,911
05/27/2026
9.30
9.38
9.29
9.32
+0.87%
5,558,032
05/26/2026
9.37
9.39
9.24
9.24
-0.54%
10,078,450
05/22/2026
9.32
9.36
9.27
9.29
-0.32%
6,951,674
05/21/2026
9.28
9.35
9.21
9.32
+0.43%
6,427,403
05/20/2026
9.19
9.31
9.15
9.28
+0.87%
8,156,263
05/19/2026
9.19
9.27
9.17
9.20
+0.33%
6,790,673
05/18/2026
9.08
9.19
9.07
9.17
+2.34%
9,041,009
05/15/2026
8.94
8.97
8.89
8.96
+0.56%
9,067,600
05/14/2026
9.04
9.06
8.91
8.91
-1.22%
6,690,282
05/13/2026
9.01
9.09
8.98
9.02
-0.88%
7,932,679
05/12/2026
9.09
9.16
9.04
9.10
+1.34%
9,584,448
05/11/2026
9.13
9.13
8.95
8.98
-1.43%
12,119,568
05/08/2026
9.17
9.18
9.07
9.11
-2.04%
20,071,842
05/07/2026
9.14
9.36
9.05
9.30
+0.76%
25,406,760
05/06/2026
9.24
9.28
9.16
9.23
+0.65%
9,921,233
05/05/2026
9.13
9.24
9.09
9.17
-0.76%
7,903,743
05/04/2026
9.30
9.37
9.23
9.24
-1.49%
6,044,817
05/01/2026
9.34
9.44
9.31
9.38
+1.52%
7,478,625
04/30/2026
9.32
9.37
9.23
9.24
-0.65%
8,797,556
04/29/2026
9.09
9.33
9.07
9.30
-1.80%
11,873,097
04/28/2026
9.49
9.56
9.47
9.47
-0.21%
7,080,763
04/27/2026
9.56
9.61
9.49
9.49
-0.94%
4,625,902
04/24/2026
9.60
9.66
9.58
9.58
+0.52%
5,697,437
04/23/2026
9.52
9.55
9.43
9.53
+1.82%
6,970,925
04/22/2026
9.46
9.48
9.35
9.36
-1.78%
6,458,527
04/21/2026
9.64
9.68
9.52
9.53
-1.55%
7,573,034
04/20/2026
9.72
9.74
9.67
9.68
-0.72%
4,786,246
04/17/2026
9.76
9.83
9.73
9.75
+1.67%
6,878,293
04/16/2026
9.66
9.70
9.56
9.59
-0.72%
5,057,910
04/15/2026
9.71
9.72
9.61
9.66
-0.41%
14,870,191
04/14/2026
9.74
9.80
9.70
9.70
-1.32%
4,552,949
04/13/2026
9.80
9.85
9.73
9.83
-0.10%
6,060,631
04/10/2026
9.95
9.95
9.82
9.84
-0.37%
4,880,868
04/10/2026
$0.13 Dividend
04/09/2026
9.79
9.90
9.74
9.88
+0.40%
4,980,330
04/08/2026
9.92
9.92
9.82
9.84
+0.91%
7,984,910
04/07/2026
9.78
9.79
9.68
9.75
-0.40%
6,008,608
04/06/2026
9.77
9.86
9.74
9.79
-0.10%
3,868,016
04/02/2026
9.78
9.86
9.73
9.80
-0.40%
4,750,029
04/01/2026
9.90
9.93
9.82
9.84
-0.40%
7,667,353
03/31/2026
9.98
9.99
9.79
9.88
+0.10%
14,442,273
03/30/2026
9.80
9.93
9.77
9.87
+2.04%
9,512,479
03/27/2026
9.66
9.74
9.63
9.67
+0.51%
7,255,444
03/26/2026
9.68
9.75
9.62
9.62
+0.10%
7,852,842
03/25/2026
9.68
9.69
9.57
9.61
+0.41%
8,376,089
03/24/2026
9.58
9.64
9.52
9.57
-2.32%
14,770,905
03/23/2026
9.86
9.96
9.76
9.80
-1.39%
12,398,425
03/20/2026
10.11
10.11
9.92
9.94
-1.56%
7,456,019
03/19/2026
10.10
10.15
10.04
10.09
-0.78%
8,623,590
03/18/2026
10.32
10.32
10.16
10.17
-2.74%
5,981,349
03/17/2026
10.38
10.49
10.36
10.46
+1.34%
8,955,288
03/16/2026
10.21
10.33
10.19
10.32
+4.29%
9,404,224
03/13/2026
10.00
10.03
9.89
9.90
-0.40%
11,138,236
03/12/2026
9.99
10.09
9.94
9.94
+0.70%
9,317,009
03/11/2026
9.99
9.99
9.84
9.87
-1.67%
7,847,393
03/10/2026
10.05
10.13
9.99
10.03
-0.88%
8,624,435
03/09/2026
9.99
10.14
9.97
10.12
-0.19%
9,231,176
03/06/2026
9.97
10.14
9.95
10.14
-0.48%
7,663,808
03/05/2026
10.13
10.21
10.05
10.19
-1.34%
7,419,000
03/04/2026
10.45
10.45
10.32
10.33
-1.32%
7,266,566
03/03/2026
10.40
10.50
10.29
10.47
-2.39%
7,555,068
03/02/2026
10.83
10.83
10.68
10.73
-1.81%
7,138,087
02/27/2026
10.86
10.94
10.79
10.92
+2.88%
5,482,462
02/26/2026
10.60
10.68
10.54
10.62
+3.07%
10,608,446
02/26/2026
$0.25 Earnings
02/25/2026
10.17
10.31
10.09
10.30
-5.78%
17,866,837
02/24/2026
11.03
11.07
10.83
10.93
0.00%
12,794,254
02/23/2026
10.91
11.07
10.88
10.93
-1.69%
14,017,799
02/20/2026
11.05
11.12
10.94
11.12
+1.44%
7,366,238
02/19/2026
10.97
11.03
10.89
10.96
-0.98%
12,372,311
02/18/2026
11.09
11.13
11.03
11.07
-0.09%
7,247,164
02/17/2026
11.06
11.11
10.96
11.08
+0.27%
9,024,402
02/13/2026
11.07
11.11
10.98
11.05
+0.36%
8,105,779
02/12/2026
10.96
11.07
10.93
11.01
0.00%
7,813,036
02/11/2026
10.92
11.05
10.88
11.01
+1.09%
5,264,616
02/10/2026
10.79
10.91
10.77
10.89
+1.47%
5,741,063
02/09/2026
10.77
10.81
10.63
10.74
-0.91%
8,291,642
02/06/2026
10.76
10.84
10.73
10.83
+1.10%
4,844,430
02/05/2026
10.66
10.81
10.64
10.72
+0.74%
10,183,429
02/04/2026
10.73
10.78
10.62
10.64
+2.76%
10,393,759
02/03/2026
10.16
10.44
10.14
10.35
-0.66%
7,819,173
02/02/2026
10.38
10.42
10.32
10.42
+0.86%
5,681,057
01/30/2026
10.29
10.34
10.23
10.33
+1.65%
5,993,714