HLN - Haleon plc
9.47
0.005 0.053%
Share volume: 381,477
Last Updated: Mon 03 Feb 2025 08:30:14 PM CET
Toilet Preparation Manufacturing:
3.03%
PREVIOUS CLOSE
CHG
CHG%
$9.46
0.01
0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 01/31/2025 | $9.37 | $9.37 | $9.50 | $9.50 | $9.30 | $9.30 | $9.47 | $9.47 | 15,365,757 | $15,365,689.00 |
| 01/30/2025 | $9.47 | $9.47 | $9.62 | $9.62 | $9.42 | $9.42 | $9.57 | $9.57 | 16,259,566 | $16,259,566.00 |
| 01/29/2025 | $9.45 | $9.45 | $9.55 | $9.55 | $9.42 | $9.42 | $9.53 | $9.53 | 14,822,410 | $14,822,410.00 |
| 01/28/2025 | $9.58 | $9.58 | $9.59 | $9.59 | $9.50 | $9.50 | $9.54 | $9.54 | 10,824,936 | $10,824,936.00 |
| 01/27/2025 | $9.52 | $9.52 | $9.60 | $9.60 | $9.47 | $9.47 | $9.58 | $9.58 | 11,053,268 | $11,053,268.00 |
| 01/24/2025 | $9.39 | $9.39 | $9.43 | $9.43 | $9.38 | $9.38 | $9.39 | $9.39 | 5,991,745 | $5,991,745.00 |
| 01/23/2025 | $9.32 | $9.32 | $9.41 | $9.41 | $9.32 | $9.32 | $9.39 | $9.39 | 8,791,940 | $8,791,940.00 |
| 01/22/2025 | $9.27 | $9.27 | $9.30 | $9.30 | $9.22 | $9.22 | $9.22 | $9.22 | 11,060,859 | $11,060,859.00 |
| 01/21/2025 | $9.20 | $9.20 | $9.25 | $9.25 | $9.16 | $9.16 | $9.24 | $9.24 | 9,836,906 | $9,836,906.00 |