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

8.9600
+0.2400 (2.75%)
NYSE· Last Trade: Jun 5th, 1:04 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/04/20268.969.008.868.969,519,3298.96
6/03/20268.678.768.658.726,609,6718.72
6/02/20268.728.768.698.706,473,2598.70
6/01/20268.958.978.818.849,428,2528.84
5/29/20260.009.209.069.067,227,0689.06
5/28/20269.239.279.209.215,634,9129.21
5/27/20269.309.389.299.325,558,0369.32
5/26/20269.379.389.249.2410,078,4389.24
5/22/20269.329.369.279.296,951,6919.29
5/21/20269.289.359.219.326,427,4089.32
5/20/20269.199.309.159.288,156,2679.28
5/19/20269.199.279.169.206,790,6739.20
5/18/20269.089.199.079.179,041,0069.17
5/15/20268.948.978.898.969,067,6008.96
5/14/20269.049.068.908.916,690,2878.91
5/13/20269.019.098.989.027,932,6819.02
5/12/20269.099.169.049.109,584,4489.10
5/11/20269.139.138.958.9812,119,5768.98
5/08/20269.179.189.079.1120,071,9209.11
5/07/20269.149.369.059.3025,381,4289.30
5/06/20269.249.289.169.239,921,2349.23
5/05/20269.139.249.099.177,903,7479.17
5/04/20269.309.379.239.246,044,8179.24
5/01/20269.349.449.319.387,478,6269.38
4/30/20269.329.379.239.248,797,5569.24
4/29/20269.099.339.079.3011,873,0999.30
4/28/20269.499.559.469.477,080,7699.47
4/27/20269.569.619.499.494,625,9179.49
4/24/20269.609.669.579.585,697,4419.58
4/23/20269.529.559.439.536,970,9239.53
4/22/20269.469.479.359.366,458,5309.36
4/21/20269.649.689.529.537,573,0579.53
4/20/20269.729.749.669.684,786,1609.68
4/17/20269.769.839.739.756,878,2979.75
4/16/20269.669.709.569.595,057,9119.59
4/15/20269.719.729.619.6617,260,2169.66
4/14/20269.749.799.709.704,552,9459.70
4/13/20269.809.859.739.836,060,5629.83
4/10/20269.959.959.829.844,880,8749.84
4/09/20269.9210.039.8810.014,980,4349.88
4/08/202610.0510.059.969.977,984,9129.84
4/07/20269.919.929.819.886,006,5759.75
4/06/20269.909.999.879.923,868,0169.79
4/02/20269.9110.009.879.934,750,0359.80
4/01/202610.0310.069.959.977,667,3479.84
3/31/202610.1110.139.9210.0114,442,2809.88
3/30/20269.9310.079.9010.009,512,4799.87
3/27/20269.799.879.769.807,255,4489.67
3/26/20269.819.889.759.757,852,8449.62
3/25/20269.819.829.709.748,376,0949.61
3/24/20269.719.779.649.7014,770,9109.57
3/23/20269.9910.109.899.9312,398,4329.80
3/20/202610.2510.2510.0510.077,461,5989.94
3/19/202610.2410.2910.1810.238,623,59410.10
3/18/202610.4610.4610.3010.315,981,44510.18
3/17/202610.5210.6310.4910.608,955,20210.46
3/16/202610.3510.4610.3310.469,404,12410.32
3/13/202610.1310.1710.0310.0311,138,2369.90
3/12/202610.1210.2210.0710.079,497,0069.94
3/11/202610.1210.129.9710.007,846,9029.87
3/10/202610.1910.2710.1210.178,624,43210.04
3/09/202610.1210.2810.1110.269,231,17710.13
3/06/202610.1010.2810.0810.287,663,80910.15
3/05/202610.2710.3510.1910.337,418,99510.19