MetaCap

Haleon Stock Price History

NYSE: HLNConsumer DiscretionaryPackage Goods/CosmeticsUSD

9.32+0.06 (+0.65%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

HLN price history at a glance

The price history for Haleon (HLN) on this page begins on July 25, 2022, when the stock closed at $7.03; it most recently closed at $9.32 on October 5, 2026. The highest price in this record is $11.42, reached on June 2, 2025; the latest close is 18.4% below that peak. Across the 3 complete calendar years in the table, HLN finished higher in 3 and lower in 0. Its best year was 2024 (+14.9%) and its worst was 2023 (+2.9%).

Over roughly 4 years the share price changed +32.6%, a 6.9% compound annual price return (excluding dividends). In the last 12 months alone, HLN has gained 3.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2022
$11.42
Date of high
Jun 2, 2025
Low since 2022
$5.59
Date of low
Aug 29, 2022
52-week high
$11.28
52-week low
$8.65
IPO year
2022
Last close
$9.32

HLN returns

1 week

+5.91%

1 month

+0.98%

3 months

-4.51%

6 months

-5.28%

Year to date

-7.81%

1 year

+3.33%

3 years

+14.92%

HLN price return, excluding dividends.

HLN annual returns

Calendar-year price returns
YearYear-end closeReturn
20269.32-6.80%
202510.00+5.71%
20249.46+14.95%
20238.23+2.88%
2022*8.00+13.80%

* Partial year: the record begins after the start of 2022; return measured from the first available close.

2026 return is year to date.

HLN daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
9.279.329.249.32+0.65%
9.109.269.099.26+2.66%
9.139.169.019.02+1.69%
8.958.968.838.87+0.57%
8.848.888.798.82+0.23%
8.798.818.718.80+0.92%
8.938.948.678.72-3.11%
9.139.159.009.00-0.77%
9.059.078.969.07-1.09%
9.139.199.119.17-0.97%
9.149.269.119.26+0.43%
9.289.359.209.22+1.21%
9.279.319.119.11-1.51%
9.359.399.249.25-1.18%
9.269.389.239.36+0.86%
9.209.339.209.28-0.85%
9.169.429.149.36+1.63%
9.259.319.209.21-0.32%
9.249.329.199.24-1.60%
9.419.449.329.39+2.18%
9.209.229.109.19-0.33%
9.219.279.179.22-0.11%
9.209.269.139.23-0.22%
9.359.369.199.25-3.65%
9.619.749.579.60-2.64%
9.909.909.689.86-0.50%
9.9510.039.919.91-1.59%
10.1510.2010.0510.07+0.40%
10.0610.1310.0210.03-0.79%
10.0410.1110.0310.11+0.70%
10.0310.1210.0010.04-1.28%
10.2510.2610.1610.17-0.10%
10.0910.2010.0510.18+0.20%
9.9810.219.9710.16+1.60%
9.9110.039.9010.00+1.32%
9.829.939.809.870.00%
9.819.969.799.87+1.54%
9.659.819.639.72+1.46%
9.649.679.579.58-1.24%
9.739.759.679.70-1.02%
9.829.869.759.800.00%
9.809.869.769.80-1.31%
9.9210.019.899.930.00%
9.899.969.809.93-1.00%
9.9810.059.9310.030.00%
10.0610.119.9410.03+0.80%
9.949.979.799.95+1.74%
9.739.809.649.78-0.20%
9.9710.029.779.80-0.71%
9.939.949.839.87-2.37%
10.1310.179.9510.11-1.65%
10.0210.319.9910.28+0.10%
10.1610.3210.1610.27+3.32%
9.8810.049.859.94+1.64%
9.749.839.739.78+0.72%
9.689.749.639.71-1.42%
10.0410.059.849.85-0.71%
10.0010.059.929.92-1.20%
10.0510.109.9910.04-0.59%
10.1710.2510.0310.10-0.10%
9.8110.149.8110.11+3.69%
9.619.819.609.75+0.52%
9.749.779.699.70-1.62%
9.819.919.819.86+1.02%
9.729.789.689.76+0.51%
9.709.749.679.71-0.41%
9.809.809.729.75-0.91%
9.919.969.809.84+1.23%
9.809.809.629.72-1.02%
9.669.829.669.82+4.47%
9.389.479.359.40+0.75%
9.389.409.289.330.00%
9.299.379.269.33+0.97%
9.269.319.229.24-0.32%
9.229.369.229.27+0.43%
9.229.289.199.23+3.13%
8.928.988.878.95+2.05%
8.888.918.778.77-2.12%
8.818.988.778.96+1.01%
9.069.078.828.87-2.42%
9.019.118.959.09+0.22%
9.119.159.069.07-0.66%
9.129.159.059.13+1.11%
9.119.148.999.03-0.55%
9.069.209.049.08-0.44%
8.969.138.949.12+2.59%
8.999.018.888.89-2.52%
9.049.159.049.12+1.79%
8.969.018.868.96+2.75%
8.678.768.658.72+0.23%
8.728.768.698.70-1.58%
8.958.978.828.84-2.43%
9.169.209.069.06-1.63%
9.239.279.209.21-1.18%
9.309.389.299.32+0.87%
9.379.399.249.24-0.54%
9.329.369.279.29-0.32%
9.289.359.219.32+0.43%
9.199.319.159.28+0.87%
9.199.279.179.20+0.33%
9.089.199.079.17+2.34%
8.948.978.898.96+0.56%
9.049.068.918.91-1.22%
9.019.098.989.02-0.88%
9.099.169.049.10+1.34%
9.139.138.958.98-1.43%
9.179.189.079.11-2.04%
9.149.369.059.30+0.76%
9.249.289.169.23+0.65%
9.139.249.099.17-0.76%
9.309.379.239.24-1.49%
9.349.449.319.38+1.52%
9.329.379.239.24-0.65%
9.099.339.079.30-1.80%
9.499.569.479.47-0.21%
9.569.619.499.49-0.94%
9.609.669.589.58+0.52%
9.529.559.439.53+1.82%
9.469.489.359.36-1.78%
9.649.689.529.53-1.55%
9.729.749.679.68-0.72%
9.769.839.739.75+1.67%
9.669.709.569.59-0.72%
9.719.729.619.66-0.41%
9.749.809.709.70-1.32%
9.809.859.739.83-0.10%
9.959.959.829.84-1.70%
9.9210.039.8810.01+0.40%
10.0510.069.969.97+0.91%
9.919.929.819.88-0.40%
9.909.999.879.92-0.10%
9.9110.009.879.93-0.40%
10.0310.069.959.97-0.40%
10.1110.139.9210.01+0.10%
9.9310.079.9010.00+2.04%
9.799.879.769.80+0.51%
9.819.899.759.75+0.10%
9.819.829.709.74+0.41%
9.719.779.659.70-2.32%
9.9910.109.899.93-1.39%
10.2510.2510.0510.07-1.56%
10.2410.2910.1810.23-0.78%
10.4610.4610.3010.31-2.74%
10.5210.6410.5010.60+1.34%
10.3510.4710.3310.46+4.29%
10.1310.1710.0310.03-0.40%
10.1210.2310.0710.07+0.70%
10.1210.129.9810.00-1.67%
10.1910.2710.1210.17-0.88%
10.1210.2810.1110.26-0.19%
10.1010.2810.0810.28-0.48%
10.2710.3510.1910.33-1.34%
10.5910.5910.4610.47-1.32%
10.5410.6410.4310.61-2.39%
10.9810.9810.8210.87-1.81%
11.0111.0910.9411.07+2.88%
10.7410.8210.6810.76+3.07%
10.3110.4510.2310.44-5.78%
11.1811.2210.9811.080.00%
11.0611.2211.0311.08-1.69%
11.2011.2711.0911.27+1.44%
11.1211.1811.0411.11-0.98%
11.2411.2811.1811.22-0.09%
11.2111.2711.1111.23+0.27%
11.2211.2611.1311.20+0.36%
11.1111.2211.0811.160.00%
11.0711.2011.0311.16+1.09%
10.9411.0610.9211.04+1.47%
10.9210.9610.7810.88-0.91%
10.9110.9910.8710.98+1.10%
10.8010.9610.7910.86+0.74%
10.8710.9310.7610.78+2.76%
10.3010.5810.2810.49-0.66%
10.5210.5610.4610.56+0.86%
10.4310.4810.3710.47+1.65%
10.3310.3810.2610.30-0.10%
10.3010.3710.2610.31-1.06%
10.5110.5710.4010.42+0.48%
10.3710.4510.3210.37-0.86%
10.3610.4610.3210.46+1.26%
10.2110.3510.2010.33+0.88%
10.2910.3610.1810.24+1.09%
9.9310.189.9010.13+3.05%
9.839.869.749.83+0.61%
9.899.919.719.77-1.81%
9.9510.039.879.95+1.32%
9.809.859.729.82+0.31%
9.839.929.779.79-1.21%
9.959.959.859.91-1.29%
9.9510.079.9310.04-0.10%
10.1510.1810.0510.05-2.14%
10.1710.3110.1510.27+1.58%
9.9710.139.8810.11+1.10%
10.0710.079.9710.00-1.09%
10.0910.1510.0710.11+0.30%
10.0710.1310.0610.08-0.10%
10.0510.1110.0510.09-0.39%
10.1010.1610.0610.13+0.30%
10.0610.1510.0410.10-0.10%
9.9910.149.9910.11+1.40%
9.919.999.909.97+0.71%
9.849.979.829.90+0.61%
9.849.929.849.84+0.20%
9.849.919.819.82-0.30%
9.799.889.689.85+0.20%
9.699.889.699.83+3.26%
9.539.609.519.52-0.73%
9.499.659.499.59+1.37%
9.389.529.389.46+1.61%
9.459.499.309.31-0.96%
9.469.519.399.40-1.26%
9.579.609.499.52-0.10%
9.629.669.509.53+0.21%
9.709.779.519.51-1.65%
9.719.779.609.67-1.33%
9.879.939.799.80+0.20%
9.739.799.699.78+0.20%
9.749.829.719.76-0.61%
9.749.849.749.82+1.55%
9.789.839.659.67-2.03%
9.829.929.809.87+2.81%
9.619.659.589.60+0.95%
9.639.669.499.51-1.04%
9.619.659.589.61-0.72%
9.729.789.659.68+0.94%
9.789.799.579.59-3.13%
9.889.979.889.90+0.20%
9.859.949.829.88+0.30%
9.789.919.789.85+2.93%
9.469.599.439.57+1.16%
9.429.529.419.46+0.53%
9.359.449.329.41+1.07%
9.289.369.269.31-0.11%
9.259.369.259.32-0.64%
9.459.509.349.38+1.19%
9.229.329.199.27+0.98%
9.019.229.019.18+1.44%
9.159.169.029.05-0.77%
9.139.179.069.12-0.87%
9.269.299.189.20-0.54%
9.359.359.249.25-1.28%
9.409.439.329.37-0.85%
9.339.509.339.45+1.29%
9.389.409.309.33-0.85%
9.389.459.369.41-0.74%
9.369.499.349.48+3.04%
9.229.329.169.20+0.11%
9.109.229.109.19+0.22%
9.129.209.119.17+0.99%
9.049.109.039.08+0.89%
9.029.048.959.00-0.22%
9.049.058.969.02—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the HLN chart for longer ranges.