Haleon plc (HLN) Historical Stock Data
8.22 ↑0.09 (1.11%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, HLN is down -0.08% a day on average. There have been 16 days where Haleon plc closed green and 14 days where HLN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 8.16 | 8.22 | ↑$0.06 (0.74%) | 8.15 | 8.22 | 3.64M |
| 2024-04-18 | 8.09 | 8.13 | ↑$0.04 (0.49%) | 8.06 | 8.14 | 4.77M |
| 2024-04-17 | 8.08 | 8.11 | ↑$0.03 (0.37%) | 8.04 | 8.12 | 3.62M |
| 2024-04-16 | 8.07 | 8.10 | ↑$0.03 (0.37%) | 8.06 | 8.15 | 5.21M |
| 2024-04-15 | 8.14 | 8.06 | ↓$0.08 (-0.98%) | 8.03 | 8.17 | 4.76M |
| 2024-04-12 | 8.14 | 8.01 | ↓$0.13 (-1.60%) | 7.99 | 8.17 | 7.84M |
| 2024-04-11 | 8.19 | 8.17 | ↓$0.02 (-0.24%) | 8.15 | 8.22 | 7.07M |
| 2024-04-10 | 8.19 | 8.17 | ↓$0.02 (-0.24%) | 8.14 | 8.23 | 4.07M |
| 2024-04-09 | 8.28 | 8.29 | ↑$0.01 (0.12%) | 8.22 | 8.30 | 4.37M |
| 2024-04-08 | 8.27 | 8.22 | ↓$0.05 (-0.60%) | 8.21 | 8.29 | 5.33M |
| 2024-04-05 | 8.26 | 8.29 | ↑$0.03 (0.36%) | 8.23 | 8.35 | 6.19M |
| 2024-04-04 | 8.30 | 8.23 | ↓$0.07 (-0.84%) | 8.22 | 8.36 | 4M |
| 2024-04-03 | 8.25 | 8.24 | ↓$0.01 (-0.12%) | 8.16 | 8.27 | 5.16M |
| 2024-04-02 | 8.32 | 8.28 | ↓$0.04 (-0.48%) | 8.21 | 8.35 | 8.56M |
| 2024-04-01 | 8.46 | 8.34 | ↓$0.12 (-1.42%) | 8.33 | 8.49 | 5.89M |
| 2024-03-28 | 8.53 | 8.49 | ↓$0.04 (-0.47%) | 8.49 | 8.59 | 4.38M |
| 2024-03-27 | 8.39 | 8.53 | ↑$0.14 (1.67%) | 8.39 | 8.54 | 5.45M |
| 2024-03-26 | 8.41 | 8.41 | ↑$0.00 (0.00%) | 8.34 | 8.43 | 6.49M |
| 2024-03-25 | 8.43 | 8.43 | ↑$0.00 (0.00%) | 8.41 | 8.51 | 6.39M |
| 2024-03-22 | 8.38 | 8.38 | ↑$0.00 (0.00%) | 8.34 | 8.42 | 8.75M |
| 2024-03-21 | 8.35 | 8.33 | ↓$0.02 (-0.24%) | 8.31 | 8.50 | 13.05M |
| 2024-03-20 | 8.27 | 8.24 | ↓$0.03 (-0.36%) | 8.19 | 8.30 | 10M |
| 2024-03-19 | 8.10 | 8.38 | ↑$0.28 (3.46%) | 8.09 | 8.42 | 54.35M |
| 2024-03-18 | 8.19 | 8.12 | ↓$0.07 (-0.85%) | 7.89 | 8.21 | 16.38M |
| 2024-03-15 | 8.31 | 8.31 | ↑$0.00 (0.00%) | 8.25 | 8.38 | 4.91M |
| 2024-03-14 | 8.51 | 8.23 | ↓$0.28 (-3.29%) | 8.22 | 8.52 | 8.90M |
| 2024-03-13 | 8.58 | 8.59 | ↑$0.01 (0.12%) | 8.55 | 8.62 | 2.52M |
| 2024-03-12 | 8.63 | 8.66 | ↑$0.03 (0.35%) | 8.59 | 8.69 | 2.77M |
| 2024-03-11 | 8.53 | 8.56 | ↑$0.03 (0.35%) | 8.52 | 8.62 | 5.18M |
| 2024-03-08 | 8.55 | 8.63 | ↑$0.08 (0.94%) | 8.53 | 8.65 | 6.71M |
Create an account or log in to view more rows.
$HLN we want higher!!!
$HLN over a thousand shares in now
$HLN buy the dip.
$HLN Now I'm worried....
$HLN why is there no volume? Is that suspicious?
$HLN eyeing for a scalp
$HLN I like it
$HLN lmfao
lfg babies
$HLN weak
$HLN Buy the dip