HLN - Haleon plc
9.63
-0.005 -0.052%
Share volume: 8,454,223
Last Updated: Wed 05 Feb 2025 10:00:00 PM CET
Toilet Preparation Manufacturing:
2.90%
PREVIOUS CLOSE
CHG
CHG%
$9.64
0.11
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/05/2025 | $9.63 | $9.63 | $9.68 | $9.68 | $9.57 | $9.57 | $9.63 | $9.63 | 8,454,223 | $8,454,223.00 |
| 02/04/2025 | $9.50 | $9.50 | $9.55 | $9.55 | $9.45 | $9.45 | $9.52 | $9.52 | 13,031,855 | $13,031,855.00 |
| 02/03/2025 | $9.38 | $9.38 | $9.50 | $9.50 | $9.35 | $9.35 | $9.48 | $9.48 | 10,276,837 | $10,276,837.00 |
| 01/31/2025 | $9.37 | $9.37 | $9.50 | $9.50 | $9.30 | $9.30 | $9.47 | $9.47 | 15,365,757 | $15,365,757.00 |
| 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 |