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

10.21
-0.05 (-0.54%)
NYSE· Last Trade: Jul 29th, 3:21 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/28/202610.1610.3110.1610.2716,914,00310.27
7/27/20269.8810.049.859.9422,565,5319.94
7/24/20269.749.829.729.7811,498,0549.78
7/23/20269.689.739.639.719,034,5409.71
7/22/202610.0410.059.849.859,497,9719.85
7/21/202610.0010.049.929.9210,683,6609.92
7/20/202610.0510.109.9810.049,764,53810.04
7/17/202610.1710.2410.0310.109,009,48010.10
7/16/20269.8110.149.8010.1112,670,35710.11
7/15/20269.619.809.609.754,071,0139.75
7/14/20269.749.779.699.704,293,3599.70
7/13/20269.819.909.809.866,312,9449.86
7/10/20269.729.789.689.763,940,6899.76
7/09/20269.709.749.679.718,420,6619.71
7/08/20269.809.809.729.756,533,0509.75
7/07/20269.919.969.809.846,379,0619.84
7/06/20269.809.809.629.727,250,3459.72
7/02/20269.669.829.669.829,191,0019.82
7/01/20269.389.479.359.408,392,8949.40
6/30/20269.389.399.289.337,512,8709.33
6/29/20269.299.379.269.339,129,9179.33
6/26/20269.269.319.229.2412,468,9739.24
6/25/20269.229.369.229.277,285,3959.27
6/24/20269.229.289.199.239,770,0209.23
6/23/20268.928.988.878.9510,874,2048.95
6/22/20268.888.908.778.7712,948,2178.77
6/18/20268.818.988.778.9618,834,6718.96
6/17/20269.069.078.828.8713,513,9568.87
6/16/20269.019.118.959.0910,717,4099.09
6/15/20269.119.159.069.0710,763,8209.07
6/12/20269.129.159.059.138,101,9839.13
6/11/20269.119.148.999.0313,132,4929.03
6/10/20269.069.209.049.0813,280,3909.08
6/09/20268.969.138.949.129,333,0459.12
6/08/20268.999.018.888.8911,749,0938.89
6/05/20269.049.159.049.1210,667,0119.12
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