NYSE · ADR
Haleon (HLN)
$10.20 −$0.07 (−0.68%)
- Day’s range
- $10.19–$10.32
- Volume
- 15.3M
HLN price history
HLN closed at $10.20 on Oct. 26, 2026. Over the past year, its daily close ranged from $8.70 on June 2, 2026 to $11.27 on Feb. 20, 2026.
Data table: HLN daily closes, the past year
| Date | Close |
|---|---|
| Oct. 26, 2026 | $10.20 |
| Oct. 23, 2026 | $10.27 |
| Oct. 22, 2026 | $10.37 |
| Oct. 21, 2026 | $10.02 |
| Oct. 20, 2026 | $10.17 |
| Oct. 19, 2026 | $10.14 |
| Oct. 16, 2026 | $10.13 |
| Oct. 15, 2026 | $9.94 |
| Oct. 14, 2026 | $9.68 |
| Oct. 13, 2026 | $9.44 |
| Oct. 12, 2026 | $9.50 |
| Oct. 9, 2026 | $9.32 |
| Oct. 8, 2026 | $9.26 |
| Oct. 7, 2026 | $9.02 |
| Oct. 6, 2026 | $8.87 |
| Oct. 5, 2026 | $8.82 |
| Oct. 2, 2026 | $8.80 |
| Oct. 1, 2026 | $8.72 |
| Sept. 30, 2026 | $9.00 |
| Sept. 29, 2026 | $9.07 |
| Sept. 28, 2026 | $9.17 |
| Sept. 25, 2026 | $9.26 |
| Sept. 24, 2026 | $9.22 |
| Sept. 23, 2026 | $9.11 |
| Sept. 22, 2026 | $9.25 |
| Sept. 21, 2026 | $9.36 |
| Sept. 18, 2026 | $9.28 |
| Sept. 17, 2026 | $9.36 |
| Sept. 16, 2026 | $9.21 |
| Sept. 15, 2026 | $9.24 |
| Sept. 14, 2026 | $9.39 |
| Sept. 11, 2026 | $9.19 |
| Sept. 10, 2026 | $9.22 |
| Sept. 9, 2026 | $9.23 |
| Sept. 8, 2026 | $9.25 |
| Sept. 4, 2026 | $9.60 |
| Sept. 3, 2026 | $9.86 |
| Sept. 2, 2026 | $9.91 |
| Sept. 1, 2026 | $10.07 |
| Aug. 31, 2026 | $10.03 |
| Aug. 28, 2026 | $10.11 |
| Aug. 27, 2026 | $10.04 |
| Aug. 26, 2026 | $10.17 |
| Aug. 25, 2026 | $10.18 |
| Aug. 24, 2026 | $10.16 |
| Aug. 21, 2026 | $10.00 |
| Aug. 20, 2026 | $9.87 |
| Aug. 19, 2026 | $9.87 |
| Aug. 18, 2026 | $9.72 |
| Aug. 17, 2026 | $9.58 |
| Aug. 14, 2026 | $9.70 |
| Aug. 13, 2026 | $9.80 |
| Aug. 12, 2026 | $9.80 |
| Aug. 11, 2026 | $9.93 |
| Aug. 10, 2026 | $9.93 |
| Aug. 7, 2026 | $10.03 |
| Aug. 6, 2026 | $10.03 |
| Aug. 5, 2026 | $9.95 |
| Aug. 4, 2026 | $9.78 |
| Aug. 3, 2026 | $9.80 |
| July 31, 2026 | $9.87 |
| July 30, 2026 | $10.11 |
| July 29, 2026 | $10.28 |
| July 28, 2026 | $10.27 |
| July 27, 2026 | $9.94 |
| July 24, 2026 | $9.78 |
| July 23, 2026 | $9.71 |
| July 22, 2026 | $9.85 |
| July 21, 2026 | $9.92 |
| July 20, 2026 | $10.04 |
| July 17, 2026 | $10.10 |
| July 16, 2026 | $10.11 |
| July 15, 2026 | $9.75 |
| July 14, 2026 | $9.70 |
| July 13, 2026 | $9.86 |
| July 10, 2026 | $9.76 |
| July 9, 2026 | $9.71 |
| July 8, 2026 | $9.75 |
| July 7, 2026 | $9.84 |
| July 6, 2026 | $9.72 |
| July 2, 2026 | $9.82 |
| July 1, 2026 | $9.40 |
| June 30, 2026 | $9.33 |
| June 29, 2026 | $9.33 |
| June 26, 2026 | $9.24 |
| June 25, 2026 | $9.27 |
| June 24, 2026 | $9.23 |
| June 23, 2026 | $8.95 |
| June 22, 2026 | $8.77 |
| June 18, 2026 | $8.96 |
| June 17, 2026 | $8.87 |
| June 16, 2026 | $9.09 |
| June 15, 2026 | $9.07 |
| June 12, 2026 | $9.13 |
| June 11, 2026 | $9.03 |
| June 10, 2026 | $9.08 |
| June 9, 2026 | $9.12 |
| June 8, 2026 | $8.89 |
| June 5, 2026 | $9.12 |
| June 4, 2026 | $8.96 |
| June 3, 2026 | $8.72 |
| June 2, 2026 | $8.70 |
| June 1, 2026 | $8.84 |
| May 29, 2026 | $9.06 |
| May 28, 2026 | $9.21 |
| May 27, 2026 | $9.32 |
| May 26, 2026 | $9.24 |
| May 22, 2026 | $9.29 |
| May 21, 2026 | $9.32 |
| May 20, 2026 | $9.28 |
| May 19, 2026 | $9.20 |
| May 18, 2026 | $9.17 |
| May 15, 2026 | $8.96 |
| May 14, 2026 | $8.91 |
| May 13, 2026 | $9.02 |
| May 12, 2026 | $9.10 |
| May 11, 2026 | $8.98 |
| May 8, 2026 | $9.11 |
| May 7, 2026 | $9.30 |
| May 6, 2026 | $9.23 |
| May 5, 2026 | $9.17 |
| May 4, 2026 | $9.24 |
| May 1, 2026 | $9.38 |
| April 30, 2026 | $9.24 |
| April 29, 2026 | $9.30 |
| April 28, 2026 | $9.47 |
| April 27, 2026 | $9.49 |
| April 24, 2026 | $9.58 |
| April 23, 2026 | $9.53 |
| April 22, 2026 | $9.36 |
| April 21, 2026 | $9.53 |
| April 20, 2026 | $9.68 |
| April 17, 2026 | $9.75 |
| April 16, 2026 | $9.59 |
| April 15, 2026 | $9.66 |
| April 14, 2026 | $9.70 |
| April 13, 2026 | $9.83 |
| April 10, 2026 | $9.84 |
| April 9, 2026 | $10.01 |
| April 8, 2026 | $9.97 |
| April 7, 2026 | $9.88 |
| April 6, 2026 | $9.92 |
| April 2, 2026 | $9.93 |
| April 1, 2026 | $9.97 |
| March 31, 2026 | $10.01 |
| March 30, 2026 | $10.00 |
| March 27, 2026 | $9.80 |
| March 26, 2026 | $9.75 |
| March 25, 2026 | $9.74 |
| March 24, 2026 | $9.70 |
| March 23, 2026 | $9.93 |
| March 20, 2026 | $10.07 |
| March 19, 2026 | $10.23 |
| March 18, 2026 | $10.31 |
| March 17, 2026 | $10.60 |
| March 16, 2026 | $10.46 |
| March 13, 2026 | $10.03 |
| March 12, 2026 | $10.07 |
| March 11, 2026 | $10.00 |
| March 10, 2026 | $10.17 |
| March 9, 2026 | $10.26 |
| March 6, 2026 | $10.28 |
| March 5, 2026 | $10.33 |
| March 4, 2026 | $10.47 |
| March 3, 2026 | $10.61 |
| March 2, 2026 | $10.87 |
| Feb. 27, 2026 | $11.07 |
| Feb. 26, 2026 | $10.76 |
| Feb. 25, 2026 | $10.44 |
| Feb. 24, 2026 | $11.08 |
| Feb. 23, 2026 | $11.08 |
| Feb. 20, 2026 | $11.27 |
| Feb. 19, 2026 | $11.11 |
| Feb. 18, 2026 | $11.22 |
| Feb. 17, 2026 | $11.23 |
| Feb. 13, 2026 | $11.20 |
| Feb. 12, 2026 | $11.16 |
| Feb. 11, 2026 | $11.16 |
| Feb. 10, 2026 | $11.04 |
| Feb. 9, 2026 | $10.88 |
| Feb. 6, 2026 | $10.98 |
| Feb. 5, 2026 | $10.86 |
| Feb. 4, 2026 | $10.78 |
| Feb. 3, 2026 | $10.49 |
| Feb. 2, 2026 | $10.56 |
| Jan. 30, 2026 | $10.47 |
| Jan. 29, 2026 | $10.30 |
| Jan. 28, 2026 | $10.31 |
| Jan. 27, 2026 | $10.42 |
| Jan. 26, 2026 | $10.37 |
| Jan. 23, 2026 | $10.46 |
| Jan. 22, 2026 | $10.33 |
| Jan. 21, 2026 | $10.24 |
| Jan. 20, 2026 | $10.13 |
| Jan. 16, 2026 | $9.83 |
| Jan. 15, 2026 | $9.77 |
| Jan. 14, 2026 | $9.95 |
| Jan. 13, 2026 | $9.82 |
| Jan. 12, 2026 | $9.79 |
| Jan. 9, 2026 | $9.91 |
| Jan. 8, 2026 | $10.04 |
| Jan. 7, 2026 | $10.05 |
| Jan. 6, 2026 | $10.27 |
| Jan. 5, 2026 | $10.11 |
| Jan. 2, 2026 | $10.00 |
| Dec. 31, 2025 | $10.11 |
| Dec. 30, 2025 | $10.08 |
| Dec. 29, 2025 | $10.09 |
| Dec. 26, 2025 | $10.13 |
| Dec. 24, 2025 | $10.10 |
| Dec. 23, 2025 | $10.11 |
| Dec. 22, 2025 | $9.97 |
| Dec. 19, 2025 | $9.90 |
| Dec. 18, 2025 | $9.84 |
| Dec. 17, 2025 | $9.82 |
| Dec. 16, 2025 | $9.85 |
| Dec. 15, 2025 | $9.83 |
| Dec. 12, 2025 | $9.52 |
| Dec. 11, 2025 | $9.59 |
| Dec. 10, 2025 | $9.46 |
| Dec. 9, 2025 | $9.31 |
| Dec. 8, 2025 | $9.40 |
| Dec. 5, 2025 | $9.52 |
| Dec. 4, 2025 | $9.53 |
| Dec. 3, 2025 | $9.51 |
| Dec. 2, 2025 | $9.67 |
| Dec. 1, 2025 | $9.80 |
| Nov. 28, 2025 | $9.78 |
| Nov. 26, 2025 | $9.76 |
| Nov. 25, 2025 | $9.82 |
| Nov. 24, 2025 | $9.67 |
| Nov. 21, 2025 | $9.87 |
| Nov. 20, 2025 | $9.60 |
| Nov. 19, 2025 | $9.51 |
| Nov. 18, 2025 | $9.61 |
| Nov. 17, 2025 | $9.68 |
| Nov. 14, 2025 | $9.59 |
| Nov. 13, 2025 | $9.90 |
| Nov. 12, 2025 | $9.88 |
| Nov. 11, 2025 | $9.85 |
| Nov. 10, 2025 | $9.57 |
| Nov. 7, 2025 | $9.46 |
| Nov. 6, 2025 | $9.41 |
| Nov. 5, 2025 | $9.31 |
| Nov. 4, 2025 | $9.32 |
| Nov. 3, 2025 | $9.38 |
| Oct. 31, 2025 | $9.27 |
| Oct. 30, 2025 | $9.18 |
| Oct. 29, 2025 | $9.05 |
| Oct. 28, 2025 | $9.12 |
| Oct. 27, 2025 | $9.20 |
Key figures
- 52-week range
- $8.70–$11.27Low June 2, 2026; high Feb. 20, 2026
- Average daily volume
- 15.1MPast 3 months
- Market value
- $44.92B
- Dividend yield
- 1.94%Past 12 months of regular dividends
- From 52-week high
- −9.49%
Price change
- 1 month
- +10.15%
- 3 months
- +4.29%
- Year to date
- +0.89%
- 1 year
- +10.27%
$1,000 a year ago
$1,000 put into HLN at the close on Oct. 24, 2025 would be worth $1,103.
Price only, dividends not included.
What Wall Street says about HLN
No Wall Street firm has published a rating or price-target change on HLN in the past 90 days.
Ratings and price targets are the firms’ own opinions, reported as published.
Not investment advice.
Recent dividends
| Ex-dividend date | Per share |
|---|---|
| Regular, paid Sept. 17 | $0.0647 |
| Regular, paid May 14 | $0.1333 |
About Haleon plc American Depositary Shares (Each representing two Ordinary Shares)
Haleon is one of the largest consumer health companies in the world. Formed by a combination of consumer health divisions of GSK, Pfizer, and Novartis, Haleon separated from GSK and went public in July 2022. The firm generates 60% of sales from global power brands including Sensodyne, Advil, Centrum, and Poligrip, that play in many geographies and are often leaders in their respective categories. It also has a number of local brands, including Emergen-C, Eno, Tums, and Caltrate, that are more tailored to regional needs and have strong local brand equity. Overall, Haleon's brands tackle a variety of silos within consumer health including oral care, digestive health, pain relief, and nutrition.
- Employees
- 24,524
- Listed
- July 18, 2022
In WallStreetDigest editions
No WallStreetDigest article about HLN is on the site yet.