HLN
Haleon Sp ADR (HLN)
NYSE
$8.80+$0.08 (+0.92%)
Price as of Oct 02, 2026 4:00 PM EDT
  • $38.3B
    Market Cap
  • 0.19%
    1-Year Change
  • Drug Manufacturers - Specialty & Generic
    Industry
  • 1 Month
    -13.41%
    Low Price$8.72
    High Price$9.91
  • 3 Months
    -6.62%
    Low Price$8.72
    High Price$10.21
  • 1 Year
    +0.19%
    Low Price$8.64
    High Price$11.05
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
8.93
8.94
8.67
8.72
-3.11%
27,481,516
09/30/2026
9.13
9.15
9.00
9.00
-0.77%
17,749,500
09/29/2026
9.05
9.07
8.96
9.07
-1.09%
20,160,286
09/28/2026
9.13
9.19
9.11
9.17
-0.97%
15,714,475
09/25/2026
9.14
9.26
9.11
9.26
+0.43%
22,366,229
09/24/2026
9.28
9.35
9.20
9.22
+1.21%
16,840,624
09/23/2026
9.27
9.31
9.11
9.11
-1.51%
21,338,640
09/22/2026
9.35
9.39
9.24
9.25
-1.18%
29,491,418
09/21/2026
9.26
9.38
9.23
9.36
+0.86%
40,721,397
09/18/2026
9.20
9.33
9.20
9.28
-0.85%
45,166,448
09/17/2026
9.16
9.42
9.14
9.36
+1.63%
39,649,994
09/16/2026
9.25
9.31
9.20
9.21
-0.32%
9,313,825
09/15/2026
9.24
9.32
9.19
9.24
-1.60%
15,422,840
09/14/2026
9.41
9.44
9.32
9.39
+2.18%
13,817,001
09/11/2026
9.20
9.22
9.10
9.19
-0.33%
10,035,731
09/10/2026
9.21
9.27
9.17
9.22
-0.11%
16,741,004
09/09/2026
9.20
9.26
9.13
9.23
-0.22%
18,985,350
09/08/2026
9.35
9.36
9.19
9.25
-3.65%
16,769,390
09/04/2026
9.61
9.74
9.57
9.60
-2.64%
18,166,343
09/03/2026
9.90
9.90
9.68
9.86
-0.50%
16,896,629
09/02/2026
9.95
10.03
9.91
9.91
-1.59%
10,528,402
09/01/2026
10.15
10.20
10.05
10.07
+0.40%
11,244,021
08/31/2026
10.06
10.13
10.02
10.03
-0.79%
8,404,575
08/28/2026
10.04
10.11
10.03
10.11
+0.70%
7,906,723
08/27/2026
10.03
10.12
10.00
10.04
-1.28%
10,238,193
08/26/2026
10.25
10.26
10.16
10.17
-0.10%
5,398,534
08/25/2026
10.09
10.20
10.05
10.18
+0.20%
5,581,420
08/24/2026
9.98
10.21
9.97
10.16
+1.60%
13,657,550
08/21/2026
9.91
10.03
9.90
10.00
+1.32%
8,117,854
08/20/2026
9.82
9.93
9.80
9.87
0.00%
8,078,494
08/19/2026
9.81
9.96
9.79
9.87
+1.54%
11,622,374
08/18/2026
9.65
9.81
9.63
9.72
+1.46%
9,481,911
08/17/2026
9.64
9.67
9.57
9.58
-1.24%
3,896,538
08/14/2026
9.73
9.75
9.67
9.70
-0.36%
3,292,218
08/14/2026
$0.06 Dividend
08/13/2026
9.76
9.79
9.68
9.74
0.00%
5,420,868
08/12/2026
9.74
9.79
9.70
9.74
-1.31%
5,010,516
08/11/2026
9.85
9.94
9.82
9.86
0.00%
8,790,673
08/10/2026
9.82
9.89
9.73
9.86
-1.00%
3,517,952
08/07/2026
9.91
9.98
9.86
9.96
0.00%
5,493,338
08/06/2026
9.99
10.04
9.88
9.96
+0.80%
6,939,225
08/05/2026
9.87
9.90
9.73
9.88
+1.74%
8,632,545
08/04/2026
9.67
9.74
9.57
9.72
-0.20%
9,147,244
08/03/2026
9.90
9.95
9.71
9.74
-0.71%
13,100,336
07/31/2026
9.86
9.87
9.77
9.80
-2.37%
10,997,928
07/30/2026
10.06
10.10
9.88
10.04
-1.65%
16,090,152
07/30/2026
$0.14 Earnings
07/29/2026
9.95
10.24
9.92
10.21
+0.10%
28,681,036
07/28/2026
10.09
10.25
10.09
10.20
+3.32%
16,898,632
07/27/2026
9.81
9.97
9.78
9.87
+1.64%
22,565,513
07/24/2026
9.68
9.76
9.66
9.72
+0.72%
11,498,049
07/23/2026
9.62
9.67
9.56
9.65
-1.42%
9,034,543
07/22/2026
9.97
9.98
9.77
9.78
-0.71%
9,497,971
07/21/2026
9.93
9.98
9.85
9.85
-1.20%
10,683,651
07/20/2026
9.98
10.03
9.92
9.97
-0.59%
9,764,533
07/17/2026
10.10
10.18
9.96
10.03
-0.10%
9,009,480
07/16/2026
9.75
10.07
9.74
10.04
+3.69%
12,670,372
07/15/2026
9.55
9.74
9.53
9.69
+0.52%
4,071,006
07/14/2026
9.68
9.70
9.62
9.64
-1.62%
4,293,357
07/13/2026
9.75
9.84
9.74
9.79
+1.02%
6,312,938
07/10/2026
9.66
9.72
9.62
9.70
+0.51%
3,940,688
07/09/2026
9.64
9.68
9.61
9.65
-0.41%
8,420,659
07/08/2026
9.74
9.74
9.66
9.69
-0.91%
6,533,055
07/07/2026
9.84
9.89
9.74
9.77
+1.23%
6,379,044
07/06/2026
9.74
9.74
9.55
9.66
-1.02%
7,250,363
07/02/2026
9.60
9.76
9.60
9.76
+4.47%
9,191,001
07/01/2026
9.32
9.41
9.29
9.34
+0.75%
8,392,904
06/30/2026
9.32
9.33
9.22
9.27
0.00%
7,512,869
06/29/2026
9.23
9.30
9.20
9.27
+0.97%
9,131,506
06/26/2026
9.20
9.25
9.16
9.18
-0.32%
12,468,971
06/25/2026
9.16
9.30
9.16
9.21
+0.43%
7,285,291
06/24/2026
9.16
9.22
9.13
9.17
+3.13%
9,770,020
06/23/2026
8.86
8.92
8.81
8.89
+2.05%
10,874,193
06/22/2026
8.82
8.85
8.71
8.71
-2.12%
12,948,214
06/18/2026
8.75
8.92
8.71
8.90
+1.01%
18,834,669
06/17/2026
9.00
9.01
8.76
8.81
-2.42%
13,513,956
06/16/2026
8.95
9.04
8.89
9.03
+0.22%
10,717,416
06/15/2026
9.05
9.09
9.00
9.01
-0.66%
10,764,106
06/12/2026
9.06
9.09
8.99
9.07
+1.11%
8,101,982
06/11/2026
9.05
9.08
8.93
8.97
-0.55%
13,132,491
06/10/2026
9.00
9.14
8.98
9.02
-0.44%
13,280,418
06/09/2026
8.90
9.07
8.88
9.06
+2.59%
9,333,046
06/08/2026
8.93
8.95
8.82
8.83
-2.52%
11,749,093
06/05/2026
8.98
9.08
8.98
9.06
+1.79%
10,667,010
06/04/2026
8.90
8.95
8.80
8.90
+2.75%
9,519,571
06/03/2026
8.61
8.70
8.59
8.66
+0.23%
6,602,367
06/02/2026
8.66
8.70
8.63
8.64
-1.58%
6,473,258
06/01/2026
8.89
8.91
8.76
8.78
-2.43%
9,428,302
05/29/2026
9.10
9.14
9.00
9.00
-1.63%
7,227,065
05/28/2026
9.17
9.21
9.13
9.15
-1.18%
5,634,911
05/27/2026
9.24
9.32
9.22
9.26
+0.87%
5,558,032
05/26/2026
9.31
9.32
9.18
9.18
-0.54%
10,078,450
05/22/2026
9.26
9.30
9.21
9.23
-0.32%
6,951,674
05/21/2026
9.22
9.29
9.15
9.26
+0.43%
6,427,403
05/20/2026
9.13
9.24
9.09
9.22
+0.87%
8,156,263
05/19/2026
9.13
9.20
9.10
9.14
+0.33%
6,790,673
05/18/2026
9.02
9.12
9.01
9.11
+2.34%
9,041,009
05/15/2026
8.88
8.91
8.83
8.90
+0.56%
9,067,600
05/14/2026
8.98
9.00
8.85
8.85
-1.22%
6,690,282
05/13/2026
8.95
9.02
8.92
8.96
-0.88%
7,932,679