Get the Stockscreener App
11.35
0.18%
0.02
After Hours:
11.35
Haleon Plc Adr Stock (HLN) Price History
The historical daily chart and data for Haleon Plc Adr stock (HLN), show that the latest closing stock price as of May 30, 2025, is $11.35.
- Haleon Plc Adr all-time high stock price is $11.40, occurred on May 30, 2025.
- The lowest Haleon Plc Adr stock price recorded was $5.59 on September 02, 2022. Since then, Haleon Plc Adr's stock price has risen over 103.04% to $11.35 now.
- The 52-week high stock price for HLN is $11.40, representing a 0.44% increase from the current share price, occurred on May 30, 2025.
- The 52-week low stock price for HLN is $8.245, indicating a -27.36% decrease from the current share price, occurred on July 02, 2024.
- The closing price of Haleon Plc Adr (HLN) stock in the beginning of 2024 was $7.31. The stock closed the year at $8.00, a gain of over 9.44% for the year.
The table below shows more information about HLN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 30, 2025 | $11.40 | $11.28 | $0.12 | 24,804,983.0 | +0.18% |
| May 29, 2025 | $11.36 | $11.25 | $0.11 | 19,219,048.0 | +0.71% |
| May 28, 2025 | $11.29 | $11.21 | $0.08 | 19,413,998.0 | +0.18% |
| May 27, 2025 | $11.35 | $11.20 | $0.15 | 15,185,663.0 | +0.81% |
| May 23, 2025 | $11.19 | $11.05 | $0.1389 | 20,774,140.0 | +0.72% |
| May 22, 2025 | $11.11 | $11.01 | $0.10 | 20,761,320.0 | -0.36% |
| May 21, 2025 | $11.15 | $11.05 | $0.095 | 21,467,464.0 | +0.73% |
| May 20, 2025 | $11.05 | $10.92 | $0.13 | 22,803,925.0 | +1.29% |
| May 19, 2025 | $10.90 | $10.80 | $0.10 | 13,701,732.0 | +0.74% |
| May 16, 2025 | $10.80 | $10.67 | $0.13 | 16,900,023.0 | +1.22% |
| May 15, 2025 | $10.70 | $10.53 | $0.175 | 27,300,821.0 | +2.60% |
| May 14, 2025 | $10.60 | $10.39 | $0.21 | 26,034,279.0 | -0.48% |
| May 13, 2025 | $10.57 | $10.42 | $0.15 | 18,049,884.0 | -2.43% |
| May 12, 2025 | $10.74 | $10.61 | $0.1252 | 22,897,511.0 | -0.28% |
| May 09, 2025 | $10.84 | $10.73 | $0.11 | 17,703,334.0 | +1.61% |
| May 08, 2025 | $10.76 | $10.57 | $0.19 | 19,269,549.0 | -1.77% |
| May 07, 2025 | $10.85 | $10.72 | $0.13 | 19,358,623.0 | +0.84% |
| May 06, 2025 | $10.77 | $10.65 | $0.12 | 14,963,921.0 | +0.38% |
| May 05, 2025 | $10.68 | $10.58 | $0.10 | 7,249,765.0 | -0.65% |
| May 02, 2025 | $10.85 | $10.63 | $0.22 | 20,874,191.0 | +3.58% |
Haleon Plc Adr Stock (HLN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Haleon Plc Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HLN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Haleon Plc Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Haleon Plc Adr Stock (HLN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $11.40 | $10.29 | $1.11 | 428,224,273.0 | +11.82% |
| Apr, 2025 | $10.57 | $9.18 | $1.39 | 319,878,674.0 | -1.36% |
| Mar, 2025 | $10.72 | $9.93 | $0.79 | 202,931,301.0 | +1.08% |
| Feb, 2025 | $10.26 | $9.35 | $0.91 | 164,285,427.0 | +7.50% |
| Jan, 2025 | $9.62 | $8.86 | $0.76 | 236,952,659.0 | -0.73% |
Haleon Plc Adr Stock (HLN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $9.95 | $9.43 | $0.52 | 136,136,111.0 | -1.55% |
| Nov, 2024 | $9.86 | $9.10 | $0.76 | 129,751,918.0 | -0.31% |
| Oct, 2024 | $10.74 | $9.59 | $1.15 | 158,013,217.0 | -8.41% |
| Sep, 2024 | $10.80 | $10.12 | $0.68 | 88,190,644.0 | +3.93% |
| Aug, 2024 | $10.23 | $9.25 | $0.98 | 87,417,526.0 | +11.26% |
| Jul, 2024 | $9.28 | $8.24 | $1.04 | 90,506,013.0 | +10.77% |
| Jun, 2024 | $8.68 | $8.26 | $0.415 | 70,637,940.0 | -2.13% |
| May, 2024 | $8.62 | $8.12 | $0.50 | 153,814,892.0 | -1.06% |
| Apr, 2024 | $8.63 | $7.99 | $0.645 | 106,407,354.0 | +0.47% |
| Mar, 2024 | $8.69 | $7.89 | $0.795 | 180,271,789.0 | -0.82% |
| Feb, 2024 | $8.66 | $7.97 | $0.69 | 69,386,334.0 | +4.39% |
| Jan, 2024 | $8.71 | $8.01 | $0.70 | 88,536,739.0 | -0.36% |
Haleon Plc Adr Stock (HLN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $8.60 | $7.98 | $0.62 | 97,012,278.0 | -3.86% |
| Nov, 2023 | $8.68 | $7.70 | $0.98 | 90,339,568.0 | +5.81% |
| Oct, 2023 | $8.57 | $7.77 | $0.80 | 148,098,736.0 | -2.88% |
| Sep, 2023 | $8.40 | $7.83 | $0.57 | 97,988,427.0 | +1.34% |
| Aug, 2023 | $8.76 | $8.16 | $0.60 | 79,728,403.0 | -6.70% |
| Jul, 2023 | $8.96 | $7.94 | $1.02 | 90,874,318.0 | +5.13% |
| Jun, 2023 | $8.46 | $8.09 | $0.37 | 52,105,808.0 | +4.23% |
| May, 2023 | $8.98 | $7.98 | $1.00 | 74,427,980.0 | -9.36% |
| Apr, 2023 | $9.05 | $8.10 | $0.947 | 84,151,513.0 | +8.97% |
| Mar, 2023 | $8.39 | $7.49 | $0.905 | 151,565,424.0 | +3.30% |
| Feb, 2023 | $8.28 | $7.84 | $0.436 | 78,211,210.0 | -2.72% |
| Jan, 2023 | $8.18 | $7.52 | $0.66 | 76,259,321.0 | +1.25% |
0.89%
4.28%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):