Haleon plc (HLN) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
HLN Historical Return
If you invested $1000 in Haleon plc (HLN) since IPO date, it would be worth $1,451.44 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,298.66, while $1000 invested 1 year ago would be worth $1,096.65. This corresponds to total returns of 45.14%, 29.87%, 9.66%, respectively, with annualized returns of 9.13%, 9.1%, 9.66%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
HLN Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 10.11 | 10.02 | 10.02 | 10.15 | 10.02 | 13.01M |
| October 20, 2026 | 10.16 | 10.17 | 10.17 | 10.25 | 10.12 | 18.76M |
| October 19, 2026 | 10.06 | 10.14 | 10.14 | 10.19 | 10.05 | 20.19M |
| October 16, 2026 | 9.98 | 10.13 | 10.13 | 10.14 | 9.96 | 18M |
| October 15, 2026 | 9.97 | 9.94 | 9.94 | 10.06 | 9.9 | 18.33M |
| October 14, 2026 | 9.53 | 9.68 | 9.68 | 9.71 | 9.49 | 13.84M |
| October 13, 2026 | 9.56 | 9.44 | 9.44 | 9.59 | 9.42 | 13.52M |
| October 12, 2026 | 9.35 | 9.5 | 9.5 | 9.51 | 9.33 | 19.37M |
| October 09, 2026 | 9.27 | 9.32 | 9.32 | 9.32 | 9.24 | 11.3M |
| October 08, 2026 | 9.1 | 9.26 | 9.26 | 9.26 | 9.08 | 19.99M |
| October 07, 2026 | 9.13 | 9.02 | 9.02 | 9.15 | 9.01 | 18.24M |
| October 06, 2026 | 8.95 | 8.87 | 8.87 | 8.96 | 8.82 | 12.59M |
| October 05, 2026 | 8.84 | 8.82 | 8.82 | 8.88 | 8.79 | 11.52M |
| October 02, 2026 | 8.79 | 8.8 | 8.8 | 8.81 | 8.71 | 22.39M |
| October 01, 2026 | 8.93 | 8.72 | 8.72 | 8.94 | 8.67 | 27.48M |
| September 30, 2026 | 9.13 | 9 | 9 | 9.15 | 8.99 | 17.75M |
| September 29, 2026 | 9.05 | 9.07 | 9.07 | 9.07 | 8.96 | 20.16M |
| September 28, 2026 | 9.13 | 9.17 | 9.17 | 9.19 | 9.11 | 15.71M |
| September 25, 2026 | 9.14 | 9.26 | 9.26 | 9.26 | 9.11 | 22.37M |
| September 24, 2026 | 9.28 | 9.22 | 9.22 | 9.35 | 9.2 | 16.84M |
| September 23, 2026 | 9.27 | 9.11 | 9.11 | 9.31 | 9.11 | 21.34M |
| September 22, 2026 | 9.35 | 9.25 | 9.25 | 9.39 | 9.23 | 29.49M |
| September 21, 2026 | 9.26 | 9.36 | 9.36 | 9.38 | 9.23 | 40.72M |
| September 18, 2026 | 9.2 | 9.28 | 9.28 | 9.32 | 9.2 | 45.17M |
| September 17, 2026 | 9.16 | 9.36 | 9.36 | 9.41 | 9.14 | 39.65M |
| September 16, 2026 | 9.25 | 9.21 | 9.21 | 9.31 | 9.2 | 9.31M |
| September 15, 2026 | 9.24 | 9.24 | 9.24 | 9.32 | 9.19 | 15.42M |
| September 11, 2026 | 9.2 | 9.19 | 9.19 | 9.22 | 9.1 | 10.04M |
| September 10, 2026 | 9.21 | 9.22 | 9.22 | 9.27 | 9.17 | 15.96M |
| September 09, 2026 | 9.2 | 9.23 | 9.23 | 9.26 | 9.13 | 18.99M |
| September 08, 2026 | 9.35 | 9.25 | 9.25 | 9.36 | 9.19 | 16.74M |
| September 04, 2026 | 9.61 | 9.6 | 9.6 | 9.74 | 9.57 | 18.17M |
| September 03, 2026 | 9.9 | 9.86 | 9.86 | 9.9 | 9.68 | 16.79M |
| September 02, 2026 | 9.95 | 9.91 | 9.91 | 10.03 | 9.91 | 10.53M |
| September 01, 2026 | 10.15 | 10.07 | 10.07 | 10.2 | 10.05 | 11.24M |
| August 31, 2026 | 10.06 | 10.03 | 10.03 | 10.13 | 10.02 | 8.4M |
| August 28, 2026 | 10.04 | 10.11 | 10.11 | 10.11 | 10.03 | 7.91M |
| August 27, 2026 | 10.03 | 10.04 | 10.04 | 10.12 | 9.99 | 10.24M |
| August 26, 2026 | 10.25 | 10.17 | 10.17 | 10.26 | 10.16 | 5.4M |
| August 25, 2026 | 10.09 | 10.18 | 10.18 | 10.2 | 10.05 | 5.58M |
| August 24, 2026 | 9.98 | 10.16 | 10.16 | 10.21 | 9.97 | 13.66M |
| August 21, 2026 | 9.91 | 10 | 10 | 10.03 | 9.9 | 8.12M |
| August 20, 2026 | 9.82 | 9.87 | 9.87 | 9.93 | 9.8 | 8.08M |
| August 19, 2026 | 9.81 | 9.87 | 9.87 | 9.96 | 9.79 | 11.62M |
| August 18, 2026 | 9.65 | 9.72 | 9.72 | 9.81 | 9.63 | 9.48M |
| August 17, 2026 | 9.64 | 9.58 | 9.58 | 9.66 | 9.57 | 3.9M |
| August 14, 2026 | 9.73 | 9.7 | 9.7 | 9.75 | 9.66 | 3.29M |
| August 13, 2026 | 9.82 | 9.8 | 9.8 | 9.86 | 9.74 | 5.42M |
| August 12, 2026 | 9.8 | 9.8 | 9.8 | 9.86 | 9.76 | 5.01M |
| August 11, 2026 | 9.92 | 9.93 | 9.93 | 10.01 | 9.89 | 8.79M |
| August 10, 2026 | 9.89 | 9.93 | 9.93 | 9.96 | 9.8 | 3.52M |
| August 07, 2026 | 9.98 | 10.03 | 10.03 | 10.05 | 9.93 | 5.49M |
| August 06, 2026 | 10.06 | 10.03 | 10.03 | 10.11 | 9.94 | 6.94M |
| August 05, 2026 | 9.94 | 9.95 | 9.95 | 9.97 | 9.79 | 8.63M |
| August 04, 2026 | 9.73 | 9.78 | 9.78 | 9.8 | 9.63 | 9.14M |
| August 03, 2026 | 9.97 | 9.8 | 9.8 | 10.02 | 9.77 | 13.1M |
| July 31, 2026 | 9.93 | 9.87 | 9.87 | 9.94 | 9.83 | 11M |
| July 30, 2026 | 10.13 | 10.11 | 10.11 | 10.16 | 9.95 | 16.09M |
| July 29, 2026 | 10.02 | 10.28 | 10.28 | 10.31 | 9.99 | 28.68M |
| July 28, 2026 | 10.16 | 10.27 | 10.27 | 10.32 | 10.16 | 16.91M |
AD
