Get the Stockscreener App
9.56
0.53%
0.05
After Hours:
9.55
-0.010
-0.10%
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 February 07, 2025, is $9.56.
- Haleon Plc Adr all-time high stock price is $10.80, occurred on September 27, 2024.
- 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 71.02% to $9.56 now.
- The 52-week high stock price for HLN is $10.80, representing a 12.97% increase from the current share price, occurred on September 27, 2024.
- The 52-week low stock price for HLN is $7.89, indicating a -17.47% decrease from the current share price, occurred on March 18, 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 |
|---|---|---|---|---|---|
| Feb 07, 2025 | $9.58 | $9.52 | $0.06 | 7,556,751.0 | +0.53% |
| Feb 06, 2025 | $9.57 | $9.48 | $0.0923 | 11,171,291.0 | -1.25% |
| Feb 05, 2025 | $9.68 | $9.57 | $0.105 | 8,451,383.0 | +1.16% |
| Feb 04, 2025 | $9.55 | $9.45 | $0.10 | 13,006,761.0 | +0.42% |
| Feb 03, 2025 | $9.50 | $9.35 | $0.15 | 10,265,836.0 | +0.11% |
| Jan 31, 2025 | $9.50 | $9.30 | $0.20 | 15,359,226.0 | -1.04% |
| Jan 30, 2025 | $9.62 | $9.42 | $0.20 | 16,240,393.0 | +0.42% |
| Jan 29, 2025 | $9.55 | $9.42 | $0.13 | 14,784,134.0 | -0.10% |
| Jan 28, 2025 | $9.59 | $9.50 | $0.09 | 10,692,155.0 | -0.42% |
| Jan 27, 2025 | $9.60 | $9.47 | $0.13 | 11,018,834.0 | +2.02% |
| Jan 24, 2025 | $9.43 | $9.38 | $0.05 | 5,950,821.0 | +0.00% |
| Jan 23, 2025 | $9.41 | $9.31 | $0.095 | 8,791,940.0 | +1.84% |
| Jan 22, 2025 | $9.30 | $9.22 | $0.08 | 10,984,774.0 | -0.22% |
| Jan 21, 2025 | $9.25 | $9.16 | $0.09 | 9,782,576.0 | +0.00% |
| Jan 17, 2025 | $9.32 | $9.19 | $0.13 | 21,105,836.0 | +0.54% |
| Jan 16, 2025 | $9.24 | $9.10 | $0.145 | 18,199,092.0 | +0.88% |
| Jan 15, 2025 | $9.21 | $9.08 | $0.125 | 16,803,785.0 | +1.11% |
| Jan 14, 2025 | $9.10 | $8.86 | $0.235 | 18,501,979.0 | -0.99% |
| Jan 13, 2025 | $9.12 | $9.02 | $0.10 | 8,322,759.0 | +0.00% |
| Jan 10, 2025 | $9.26 | $9.10 | $0.16 | 13,141,973.0 | -4.11% |
| Jan 08, 2025 | $9.52 | $9.38 | $0.14 | 11,075,744.0 | +0.32% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $9.68 | $9.35 | $0.325 | 50,452,022.0 | +0.95% |
| 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% |
0.59%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):