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

9.8600
-0.0500 (-0.50%)
NYSE· Last Trade: Sep 3rd, 4:51 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/02/20269.9510.039.919.9110,528,2859.91
9/01/202610.1510.2010.0510.0711,244,02410.07
8/31/202610.0610.1310.0210.038,404,57510.03
8/28/202610.0410.1110.0310.117,906,72610.11
8/27/202610.0310.129.9910.0410,238,19510.04
8/26/202610.2510.2610.1610.175,398,53310.17
8/25/202610.0910.2010.0410.185,581,41910.18
8/24/20269.9810.219.9710.1613,657,43310.16
8/21/20269.9110.039.8910.008,117,96110.00
8/20/20269.829.939.799.878,078,2569.87
8/19/20269.819.969.799.8711,622,3609.87
8/18/20269.659.809.639.729,481,9209.72
8/17/20269.649.669.569.583,896,5379.58
8/14/20269.739.759.669.703,292,2199.70
8/13/20269.829.869.749.805,420,8679.74
8/12/20269.809.869.769.805,010,5209.74
8/11/20269.9210.019.899.938,790,6829.87
8/10/20269.899.969.799.933,517,9549.87
8/07/20269.9810.059.9310.035,493,4399.96
8/06/202610.0610.119.9410.036,939,2319.96
8/05/20269.949.979.799.958,633,2619.89
8/04/20269.739.809.639.789,146,9719.72
8/03/20269.9710.029.779.8013,100,4219.74
7/31/20269.939.949.839.8710,997,9389.81
7/30/202610.1310.169.9510.1116,090,15010.04
7/29/202610.0210.309.9910.2828,681,03510.21
7/28/202610.1610.3110.1610.2716,914,00310.20
7/27/20269.8810.049.859.9422,565,5319.88
7/24/20269.749.829.729.7811,498,0549.72
7/23/20269.689.739.639.719,034,5409.65
7/22/202610.0410.059.849.859,497,9719.79
7/21/202610.0010.049.929.9210,683,6609.86
7/20/202610.0510.109.9810.049,764,5389.97
7/17/202610.1710.2410.0310.109,009,48010.03
7/16/20269.8110.149.8010.1112,670,35710.04
7/15/20269.619.809.609.754,071,0139.69
7/14/20269.749.779.699.704,293,3599.64
7/13/20269.819.909.809.866,312,9449.80
7/10/20269.729.789.689.763,940,6899.70
7/09/20269.709.749.679.718,420,6619.65
7/08/20269.809.809.729.756,533,0509.69
7/07/20269.919.969.809.846,379,0619.78
7/06/20269.809.809.629.727,250,3459.66
7/02/20269.669.829.669.829,191,0019.76
7/01/20269.389.479.359.408,392,8949.34
6/30/20269.389.399.289.337,512,8709.27
6/29/20269.299.379.269.339,129,9179.27
6/26/20269.269.319.229.2412,468,9739.18
6/25/20269.229.369.229.277,285,3959.21
6/24/20269.229.289.199.239,770,0209.17
6/23/20268.928.988.878.9510,874,2048.89
6/22/20268.888.908.778.7712,948,2178.71
6/18/20268.818.988.778.9618,834,6718.90
6/17/20269.069.078.828.8713,513,9568.81
6/16/20269.019.118.959.0910,717,4099.03
6/15/20269.119.159.069.0710,763,8209.01
6/12/20269.129.159.059.138,101,9839.07
6/11/20269.119.148.999.0313,132,4928.97
6/10/20269.069.209.049.0813,280,3909.02
6/09/20268.969.138.949.129,333,0459.06
6/08/20268.999.018.888.8911,749,0938.83
6/05/20269.049.159.049.1210,667,0119.06
6/04/20268.969.008.868.969,519,3298.90
6/03/20268.678.768.658.726,609,6718.66