NYSE:HLN
Haleon PLC Stock Price (Quote)
$8.24
-0.0200 (-0.242%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.99 | $8.64 | Friday, 10th May 2024 HLN stock ended at $8.24. This is 0.242% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 0.88% from a day low at $8.22 to a day high of $8.29. |
| 90 days | $7.89 | $8.69 | |
| 52 weeks | $7.70 | $8.96 |
| Date | Open | High | Low | Close | Volume |
| May 10, 2024 | $8.27 | $8.29 | $8.22 | $8.24 | 3 482 642 |
| May 09, 2024 | $8.26 | $8.32 | $8.24 | $8.26 | 4 174 783 |
| May 08, 2024 | $8.30 | $8.31 | $8.12 | $8.19 | 7 061 910 |
| May 07, 2024 | $8.31 | $8.34 | $8.26 | $8.33 | 5 282 295 |
| May 06, 2024 | $8.29 | $8.36 | $8.14 | $8.24 | 6 049 055 |
| May 03, 2024 | $8.39 | $8.40 | $8.29 | $8.30 | 11 734 482 |
| May 02, 2024 | $8.28 | $8.44 | $8.28 | $8.32 | 9 322 638 |
| May 01, 2024 | $8.37 | $8.41 | $8.28 | $8.35 | 3 511 241 |
| Apr 30, 2024 | $8.56 | $8.64 | $8.48 | $8.53 | 6 400 975 |
| Apr 29, 2024 | $8.45 | $8.48 | $8.41 | $8.47 | 2 482 932 |
| Apr 26, 2024 | $8.38 | $8.49 | $8.38 | $8.45 | 2 873 301 |
| Apr 25, 2024 | $8.32 | $8.42 | $8.31 | $8.40 | 2 262 991 |
| Apr 24, 2024 | $8.41 | $8.42 | $8.31 | $8.35 | 5 150 613 |
| Apr 23, 2024 | $8.37 | $8.44 | $8.37 | $8.41 | 3 075 950 |
| Apr 22, 2024 | $8.22 | $8.37 | $8.20 | $8.36 | 3 962 910 |
| Apr 19, 2024 | $8.16 | $8.22 | $8.15 | $8.22 | 3 166 986 |
| Apr 18, 2024 | $8.09 | $8.14 | $8.06 | $8.13 | 4 745 446 |
| Apr 17, 2024 | $8.08 | $8.12 | $8.04 | $8.11 | 3 605 403 |
| Apr 16, 2024 | $8.07 | $8.15 | $8.06 | $8.10 | 5 197 251 |
| Apr 15, 2024 | $8.14 | $8.17 | $8.03 | $8.06 | 4 394 545 |
| Apr 12, 2024 | $8.14 | $8.17 | $7.99 | $8.01 | 7 811 990 |
| Apr 11, 2024 | $8.19 | $8.22 | $8.15 | $8.17 | 7 054 018 |
| Apr 10, 2024 | $8.19 | $8.23 | $8.14 | $8.17 | 4 052 280 |
| Apr 09, 2024 | $8.28 | $8.30 | $8.22 | $8.29 | 4 208 129 |
| Apr 08, 2024 | $8.27 | $8.29 | $8.21 | $8.22 | 5 174 445 |
