Haleon plc American Depositary Shares (Each representing two Ordinary Shares) NYSE:HLN Historical Prices

Below are the 419 trading days of historical prices for HLN.

# Exchange Symbol Date Open High Low Close
419 NYSE HLN Thu, Mar 21, 2024 8.32 8.35 8.27 8.32
418 NYSE HLN Wed, Mar 20, 2024 8.27 8.30 8.19 8.24
417 NYSE HLN Tue, Mar 19, 2024 8.10 8.42 8.09 8.38
416 NYSE HLN Mon, Mar 18, 2024 8.19 8.21 7.89 8.12
415 NYSE HLN Fri, Mar 15, 2024 8.31 8.38 8.25 8.31
414 NYSE HLN Thu, Mar 14, 2024 8.51 8.52 8.22 8.23
413 NYSE HLN Wed, Mar 13, 2024 8.58 8.62 8.55 8.48
412 NYSE HLN Tue, Mar 12, 2024 8.63 8.69 8.59 8.66
411 NYSE HLN Mon, Mar 11, 2024 8.53 8.62 8.52 8.56
410 NYSE HLN Fri, Mar 8, 2024 8.55 8.65 8.53 8.63
409 NYSE HLN Thu, Mar 7, 2024 8.36 8.55 8.36 8.55
408 NYSE HLN Wed, Mar 6, 2024 8.31 8.35 8.28 8.33
407 NYSE HLN Tue, Mar 5, 2024 8.36 8.39 8.31 8.33
406 NYSE HLN Mon, Mar 4, 2024 8.33 8.36 8.29 8.31
405 NYSE HLN Fri, Mar 1, 2024 8.43 8.47 8.29 8.45
404 NYSE HLN Thu, Feb 29, 2024 8.50 8.66 8.49 8.56
403 NYSE HLN Wed, Feb 28, 2024 8.00 8.07 7.97 8.06
402 NYSE HLN Tue, Feb 27, 2024 8.21 8.26 8.17 8.24
401 NYSE HLN Mon, Feb 26, 2024 8.39 8.39 8.27 8.27
400 NYSE HLN Fri, Feb 23, 2024 8.41 8.43 8.36 8.41
399 NYSE HLN Thu, Feb 22, 2024 8.31 8.37 8.30 8.34
398 NYSE HLN Wed, Feb 21, 2024 8.28 8.33 8.24 8.33
397 NYSE HLN Tue, Feb 20, 2024 8.28 8.35 8.26 8.28
396 NYSE HLN Fri, Feb 16, 2024 8.23 8.24 8.18 8.22
395 NYSE HLN Thu, Feb 15, 2024 8.14 8.22 8.13 8.19
394 NYSE HLN Wed, Feb 14, 2024 8.06 8.07 8.01 8.06
393 NYSE HLN Tue, Feb 13, 2024 8.12 8.14 8.05 8.06
392 NYSE HLN Mon, Feb 12, 2024 8.18 8.22 8.14 8.16
391 NYSE HLN Fri, Feb 9, 2024 8.20 8.22 8.13 8.13
390 NYSE HLN Thu, Feb 8, 2024 8.32 8.34 8.25 8.27
389 NYSE HLN Wed, Feb 7, 2024 8.38 8.43 8.35 8.37
388 NYSE HLN Tue, Feb 6, 2024 8.35 8.42 8.32 8.38
387 NYSE HLN Mon, Feb 5, 2024 8.35 8.37 8.32 8.35
386 NYSE HLN Fri, Feb 2, 2024 8.36 8.36 8.29 8.31
385 NYSE HLN Thu, Feb 1, 2024 8.28 8.40 8.26 8.40
384 NYSE HLN Wed, Jan 31, 2024 8.33 8.36 8.18 8.20
383 NYSE HLN Tue, Jan 30, 2024 8.27 8.29 8.19 8.23
382 NYSE HLN Mon, Jan 29, 2024 8.20 8.28 8.17 8.28
381 NYSE HLN Fri, Jan 26, 2024 8.15 8.20 8.14 8.17
380 NYSE HLN Thu, Jan 25, 2024 8.12 8.13 8.02 8.08
379 NYSE HLN Wed, Jan 24, 2024 8.20 8.21 8.01 8.02
378 NYSE HLN Tue, Jan 23, 2024 8.20 8.32 8.19 8.29
377 NYSE HLN Mon, Jan 22, 2024 8.37 8.44 8.32 8.41
376 NYSE HLN Fri, Jan 19, 2024 8.41 8.49 8.37 8.49
375 NYSE HLN Thu, Jan 18, 2024 8.36 8.41 8.33 8.36
374 NYSE HLN Wed, Jan 17, 2024 8.35 8.48 8.33 8.47
373 NYSE HLN Tue, Jan 16, 2024 8.56 8.57 8.34 8.49
372 NYSE HLN Fri, Jan 12, 2024 8.69 8.71 8.63 8.64
371 NYSE HLN Thu, Jan 11, 2024 8.67 8.68 8.58 8.67
370 NYSE HLN Wed, Jan 10, 2024 8.62 8.68 8.61 8.67
369 NYSE HLN Tue, Jan 9, 2024 8.60 8.67 8.59 8.65
368 NYSE HLN Mon, Jan 8, 2024 8.49 8.66 8.49 8.66
367 NYSE HLN Fri, Jan 5, 2024 8.41 8.48 8.38 8.45
366 NYSE HLN Thu, Jan 4, 2024 8.35 8.43 8.33 8.38
365 NYSE HLN Wed, Jan 3, 2024 8.30 8.37 8.28 8.34
364 NYSE HLN Tue, Jan 2, 2024 8.15 8.27 8.15 8.23
363 NYSE HLN Fri, Dec 29, 2023 8.26 8.27 8.22 8.23
362 NYSE HLN Thu, Dec 28, 2023 8.27 8.31 8.25 8.28
361 NYSE HLN Wed, Dec 27, 2023 8.19 8.29 8.19 8.28
360 NYSE HLN Tue, Dec 26, 2023 8.11 8.20 8.09 8.20
359 NYSE HLN Fri, Dec 22, 2023 8.17 8.18 8.09 8.15
358 NYSE HLN Thu, Dec 21, 2023 8.19 8.22 8.10 8.19
357 NYSE HLN Wed, Dec 20, 2023 8.18 8.21 8.08 8.09
356 NYSE HLN Tue, Dec 19, 2023 8.18 8.21 8.11 8.17
355 NYSE HLN Mon, Dec 18, 2023 8.07 8.15 8.05 8.12
354 NYSE HLN Fri, Dec 15, 2023 8.15 8.16 7.98 7.99
353 NYSE HLN Thu, Dec 14, 2023 8.22 8.25 8.14 8.16
352 NYSE HLN Wed, Dec 13, 2023 8.21 8.23 8.09 8.21
351 NYSE HLN Tue, Dec 12, 2023 8.27 8.29 8.23 8.25
350 NYSE HLN Mon, Dec 11, 2023 8.24 8.30 8.18 8.22
349 NYSE HLN Fri, Dec 8, 2023 8.20 8.24 8.18 8.19
348 NYSE HLN Thu, Dec 7, 2023 8.19 8.25 8.14 8.22
347 NYSE HLN Wed, Dec 6, 2023 8.22 8.28 8.11 8.12
346 NYSE HLN Tue, Dec 5, 2023 8.32 8.32 8.16 8.19
345 NYSE HLN Mon, Dec 4, 2023 8.45 8.49 8.38 8.47
344 NYSE HLN Fri, Dec 1, 2023 8.51 8.60 8.49 8.58
343 NYSE HLN Thu, Nov 30, 2023 8.46 8.56 8.42 8.56
342 NYSE HLN Wed, Nov 29, 2023 8.59 8.61 8.51 8.57
341 NYSE HLN Tue, Nov 28, 2023 8.60 8.68 8.60 8.62
340 NYSE HLN Mon, Nov 27, 2023 8.57 8.63 8.53 8.62
339 NYSE HLN Fri, Nov 24, 2023 8.41 8.58 8.41 8.57
338 NYSE HLN Wed, Nov 22, 2023 8.33 8.36 8.29 8.34
337 NYSE HLN Tue, Nov 21, 2023 8.24 8.33 8.24 8.32
336 NYSE HLN Mon, Nov 20, 2023 8.25 8.28 8.23 8.25
335 NYSE HLN Fri, Nov 17, 2023 8.26 8.29 8.20 8.25
334 NYSE HLN Thu, Nov 16, 2023 8.20 8.28 8.20 8.25
333 NYSE HLN Wed, Nov 15, 2023 8.20 8.27 8.20 8.21
332 NYSE HLN Tue, Nov 14, 2023 8.08 8.18 8.08 8.16
331 NYSE HLN Mon, Nov 13, 2023 7.97 8.05 7.96 8.01
330 NYSE HLN Fri, Nov 10, 2023 8.06 8.10 7.96 8.09
329 NYSE HLN Thu, Nov 9, 2023 8.18 8.19 8.08 8.09
328 NYSE HLN Wed, Nov 8, 2023 8.12 8.18 8.05 8.09
327 NYSE HLN Tue, Nov 7, 2023 8.12 8.16 8.06 8.09
326 NYSE HLN Mon, Nov 6, 2023 8.06 8.12 8.05 8.11
325 NYSE HLN Fri, Nov 3, 2023 7.96 8.08 7.95 8.07
324 NYSE HLN Thu, Nov 2, 2023 7.86 8.00 7.70 7.96
323 NYSE HLN Wed, Nov 1, 2023 8.13 8.16 8.05 8.14
322 NYSE HLN Tue, Oct 31, 2023 8.08 8.14 8.05 8.09
321 NYSE HLN Mon, Oct 30, 2023 8.00 8.04 7.95 8.02
320 NYSE HLN Fri, Oct 27, 2023 7.98 7.99 7.77 7.78
319 NYSE HLN Thu, Oct 26, 2023 8.16 8.17 7.98 7.99
318 NYSE HLN Wed, Oct 25, 2023 8.21 8.29 8.12 8.22
317 NYSE HLN Tue, Oct 24, 2023 8.22 8.30 8.18 8.26
316 NYSE HLN Mon, Oct 23, 2023 8.26 8.35 8.22 8.27
315 NYSE HLN Fri, Oct 20, 2023 8.24 8.26 8.21 8.22
314 NYSE HLN Thu, Oct 19, 2023 8.25 8.27 8.17 8.22
313 NYSE HLN Wed, Oct 18, 2023 8.40 8.43 8.24 8.26
312 NYSE HLN Tue, Oct 17, 2023 8.29 8.39 8.25 8.34
311 NYSE HLN Mon, Oct 16, 2023 8.18 8.25 8.14 8.25
310 NYSE HLN Fri, Oct 13, 2023 8.30 8.31 8.10 8.11
309 NYSE HLN Thu, Oct 12, 2023 8.46 8.48 8.28 8.29
308 NYSE HLN Wed, Oct 11, 2023 8.46 8.49 8.38 8.48
307 NYSE HLN Tue, Oct 10, 2023 8.45 8.55 8.43 8.46
306 NYSE HLN Mon, Oct 9, 2023 8.41 8.57 8.41 8.54
305 NYSE HLN Fri, Oct 6, 2023 8.25 8.47 8.19 8.46
304 NYSE HLN Thu, Oct 5, 2023 8.35 8.38 7.99 8.37
303 NYSE HLN Wed, Oct 4, 2023 8.34 8.37 8.23 8.37
302 NYSE HLN Tue, Oct 3, 2023 8.30 8.36 8.26 8.30
301 NYSE HLN Mon, Oct 2, 2023 8.31 8.33 8.21 8.27
300 NYSE HLN Fri, Sep 29, 2023 8.36 8.40 8.31 8.33
299 NYSE HLN Thu, Sep 28, 2023 8.16 8.21 8.13 8.21
298 NYSE HLN Wed, Sep 27, 2023 8.13 8.15 8.00 8.05
297 NYSE HLN Tue, Sep 26, 2023 8.11 8.16 8.05 8.12
296 NYSE HLN Mon, Sep 25, 2023 8.06 8.13 8.05 8.12
295 NYSE HLN Fri, Sep 22, 2023 8.25 8.29 8.13 8.15
294 NYSE HLN Thu, Sep 21, 2023 8.33 8.35 8.28 8.31
293 NYSE HLN Wed, Sep 20, 2023 8.32 8.39 8.30 8.31
292 NYSE HLN Tue, Sep 19, 2023 8.17 8.18 8.10 8.14
291 NYSE HLN Mon, Sep 18, 2023 8.18 8.23 8.16 8.17
290 NYSE HLN Fri, Sep 15, 2023 8.21 8.30 8.21 8.27
289 NYSE HLN Thu, Sep 14, 2023 8.14 8.25 8.11 8.25
288 NYSE HLN Wed, Sep 13, 2023 8.00 8.07 8.00 8.05
287 NYSE HLN Tue, Sep 12, 2023 8.21 8.23 8.03 8.05
286 NYSE HLN Mon, Sep 11, 2023 8.16 8.23 8.11 8.12
285 NYSE HLN Fri, Sep 8, 2023 8.00 8.04 7.93 7.96
284 NYSE HLN Thu, Sep 7, 2023 7.89 8.05 7.89 8.04
283 NYSE HLN Wed, Sep 6, 2023 7.92 7.94 7.83 7.85
282 NYSE HLN Tue, Sep 5, 2023 8.02 8.03 7.92 7.97
281 NYSE HLN Fri, Sep 1, 2023 8.22 8.23 8.07 8.10
280 NYSE HLN Thu, Aug 31, 2023 8.30 8.31 8.19 8.22
279 NYSE HLN Wed, Aug 30, 2023 8.32 8.38 8.31 8.31
278 NYSE HLN Tue, Aug 29, 2023 8.30 8.35 8.27 8.31
277 NYSE HLN Mon, Aug 28, 2023 8.26 8.30 8.16 8.27
276 NYSE HLN Fri, Aug 25, 2023 8.38 8.39 8.26 8.26
275 NYSE HLN Thu, Aug 24, 2023 8.32 8.38 8.25 8.26
274 NYSE HLN Wed, Aug 23, 2023 8.29 8.41 8.29 8.31
273 NYSE HLN Tue, Aug 22, 2023 8.29 8.32 8.22 8.24
272 NYSE HLN Mon, Aug 21, 2023 8.24 8.31 8.20 8.27
271 NYSE HLN Fri, Aug 18, 2023 8.24 8.28 8.19 8.24
270 NYSE HLN Thu, Aug 17, 2023 8.47 8.48 8.29 8.31
269 NYSE HLN Wed, Aug 16, 2023 8.49 8.52 8.31 8.33
268 NYSE HLN Tue, Aug 15, 2023 8.61 8.63 8.54 8.56
267 NYSE HLN Mon, Aug 14, 2023 8.69 8.71 8.64 8.68
266 NYSE HLN Fri, Aug 11, 2023 8.71 8.76 8.67 8.75
265 NYSE HLN Thu, Aug 10, 2023 8.68 8.73 8.62 8.64
264 NYSE HLN Wed, Aug 9, 2023 8.45 8.53 8.44 8.48
263 NYSE HLN Tue, Aug 8, 2023 8.39 8.42 8.33 8.41
262 NYSE HLN Mon, Aug 7, 2023 8.32 8.40 8.30 8.37
261 NYSE HLN Fri, Aug 4, 2023 8.37 8.38 8.25 8.26
260 NYSE HLN Thu, Aug 3, 2023 8.32 8.42 8.29 8.37
259 NYSE HLN Wed, Aug 2, 2023 8.39 8.39 8.27 8.32
258 NYSE HLN Tue, Aug 1, 2023 8.65 8.69 8.51 8.55
257 NYSE HLN Mon, Jul 31, 2023 8.88 8.93 8.77 8.81
256 NYSE HLN Fri, Jul 28, 2023 8.79 8.96 8.74 8.94
255 NYSE HLN Thu, Jul 27, 2023 8.85 8.85 8.68 8.69
254 NYSE HLN Wed, Jul 26, 2023 8.81 8.89 8.81 8.85
253 NYSE HLN Tue, Jul 25, 2023 8.75 8.80 8.74 8.75
252 NYSE HLN Mon, Jul 24, 2023 8.77 8.81 8.67 8.71
251 NYSE HLN Fri, Jul 21, 2023 8.75 8.92 8.75 8.89
250 NYSE HLN Thu, Jul 20, 2023 8.70 8.76 8.68 8.75
249 NYSE HLN Wed, Jul 19, 2023 8.54 8.69 8.53 8.67
248 NYSE HLN Tue, Jul 18, 2023 8.34 8.43 8.32 8.41
247 NYSE HLN Mon, Jul 17, 2023 8.34 8.39 8.31 8.36
246 NYSE HLN Fri, Jul 14, 2023 8.35 8.41 8.30 8.40
245 NYSE HLN Thu, Jul 13, 2023 8.32 8.36 8.27 8.28
244 NYSE HLN Wed, Jul 12, 2023 8.18 8.25 8.15 8.21
243 NYSE HLN Tue, Jul 11, 2023 8.07 8.09 8.03 8.07
242 NYSE HLN Mon, Jul 10, 2023 8.00 8.13 8.00 8.12
241 NYSE HLN Fri, Jul 7, 2023 7.98 8.03 7.94 7.97
240 NYSE HLN Thu, Jul 6, 2023 8.09 8.09 8.00 8.01
239 NYSE HLN Wed, Jul 5, 2023 8.27 8.28 8.20 8.22
238 NYSE HLN Mon, Jul 3, 2023 8.27 8.33 8.18 8.19
237 NYSE HLN Fri, Jun 30, 2023 8.22 8.38 8.22 8.38
236 NYSE HLN Thu, Jun 29, 2023 8.13 8.23 8.12 8.22
235 NYSE HLN Wed, Jun 28, 2023 8.18 8.23 8.16 8.17
234 NYSE HLN Tue, Jun 27, 2023 8.21 8.28 8.20 8.26
233 NYSE HLN Mon, Jun 26, 2023 8.27 8.34 8.22 8.27
232 NYSE HLN Fri, Jun 23, 2023 8.37 8.44 8.34 8.42
231 NYSE HLN Thu, Jun 22, 2023 8.35 8.41 8.33 8.40
230 NYSE HLN Wed, Jun 21, 2023 8.32 8.42 8.28 8.34
229 NYSE HLN Tue, Jun 20, 2023 8.29 8.31 8.24 8.26
228 NYSE HLN Fri, Jun 16, 2023 8.40 8.46 8.40 8.42
227 NYSE HLN Thu, Jun 15, 2023 8.26 8.35 8.22 8.34
226 NYSE HLN Wed, Jun 14, 2023 8.15 8.24 8.15 8.21
225 NYSE HLN Tue, Jun 13, 2023 8.09 8.16 8.09 8.13
224 NYSE HLN Mon, Jun 12, 2023 8.15 8.18 8.09 8.13
223 NYSE HLN Fri, Jun 9, 2023 8.17 8.20 8.14 8.15
222 NYSE HLN Thu, Jun 8, 2023 8.22 8.28 8.21 8.25
221 NYSE HLN Wed, Jun 7, 2023 8.30 8.33 8.13 8.13
220 NYSE HLN Tue, Jun 6, 2023 8.21 8.26 8.18 8.25
219 NYSE HLN Mon, Jun 5, 2023 8.28 8.37 8.22 8.30
218 NYSE HLN Fri, Jun 2, 2023 8.26 8.31 8.22 8.30
217 NYSE HLN Thu, Jun 1, 2023 8.09 8.19 8.09 8.15
216 NYSE HLN Wed, May 31, 2023 8.07 8.09 7.98 8.04
215 NYSE HLN Tue, May 30, 2023 8.20 8.20 8.06 8.07
214 NYSE HLN Fri, May 26, 2023 8.23 8.32 8.22 8.26
213 NYSE HLN Thu, May 25, 2023 8.24 8.25 8.14 8.20
212 NYSE HLN Wed, May 24, 2023 8.35 8.35 8.30 8.32
211 NYSE HLN Tue, May 23, 2023 8.53 8.55 8.41 8.42
210 NYSE HLN Mon, May 22, 2023 8.58 8.65 8.52 8.55
209 NYSE HLN Fri, May 19, 2023 8.59 8.66 8.58 8.65
208 NYSE HLN Thu, May 18, 2023 8.52 8.56 8.42 8.48
207 NYSE HLN Wed, May 17, 2023 8.70 8.70 8.60 8.66
206 NYSE HLN Tue, May 16, 2023 8.81 8.85 8.71 8.73
205 NYSE HLN Mon, May 15, 2023 8.73 8.88 8.71 8.87
204 NYSE HLN Fri, May 12, 2023 8.70 8.79 8.64 8.73
203 NYSE HLN Thu, May 11, 2023 8.77 8.98 8.29 8.75
202 NYSE HLN Wed, May 10, 2023 8.66 8.80 8.66 8.77
201 NYSE HLN Tue, May 9, 2023 8.67 8.71 8.55 8.66
200 NYSE HLN Mon, May 8, 2023 8.73 8.93 8.72 8.89
199 NYSE HLN Fri, May 5, 2023 8.70 8.81 8.68 8.79
198 NYSE HLN Thu, May 4, 2023 8.74 8.76 8.60 8.63
197 NYSE HLN Wed, May 3, 2023 8.70 8.74 8.57 8.67
196 NYSE HLN Tue, May 2, 2023 8.86 8.92 8.81 8.87
195 NYSE HLN Mon, May 1, 2023 8.84 8.91 8.81 8.84
194 NYSE HLN Fri, Apr 28, 2023 8.90 8.96 8.83 8.87
193 NYSE HLN Thu, Apr 27, 2023 8.84 8.99 8.83 8.94
192 NYSE HLN Wed, Apr 26, 2023 8.94 8.98 8.85 8.89
191 NYSE HLN Tue, Apr 25, 2023 8.84 8.86 8.74 8.77
190 NYSE HLN Mon, Apr 24, 2023 8.92 8.96 8.90 8.94
189 NYSE HLN Fri, Apr 21, 2023 8.95 8.99 8.86 8.94
188 NYSE HLN Thu, Apr 20, 2023 9.00 9.05 8.95 9.00
187 NYSE HLN Wed, Apr 19, 2023 8.72 8.77 8.67 8.73
186 NYSE HLN Tue, Apr 18, 2023 8.62 8.77 8.62 8.75
185 NYSE HLN Mon, Apr 17, 2023 8.75 8.77 8.65 8.68
184 NYSE HLN Fri, Apr 14, 2023 8.76 8.83 8.73 8.82
183 NYSE HLN Thu, Apr 13, 2023 8.79 8.82 8.74 8.75
182 NYSE HLN Wed, Apr 12, 2023 8.77 8.89 8.77 8.83
181 NYSE HLN Tue, Apr 11, 2023 8.76 8.81 8.75 8.77
180 NYSE HLN Mon, Apr 10, 2023 8.95 8.95 8.78 8.85
179 NYSE HLN Thu, Apr 6, 2023 8.81 9.05 8.78 8.97
178 NYSE HLN Wed, Apr 5, 2023 8.64 8.68 8.60 8.63
177 NYSE HLN Tue, Apr 4, 2023 8.34 8.50 8.34 8.49
176 NYSE HLN Mon, Apr 3, 2023 8.19 8.20 8.10 8.17
175 NYSE HLN Fri, Mar 31, 2023 8.14 8.21 8.12 8.14
174 NYSE HLN Thu, Mar 30, 2023 8.10 8.14 8.03 8.08
173 NYSE HLN Wed, Mar 29, 2023 8.14 8.18 8.08 8.09
172 NYSE HLN Tue, Mar 28, 2023 8.06 8.12 8.03 8.11
171 NYSE HLN Mon, Mar 27, 2023 8.14 8.24 8.14 8.22
170 NYSE HLN Fri, Mar 24, 2023 8.24 8.27 8.12 8.17
169 NYSE HLN Thu, Mar 23, 2023 8.21 8.40 8.20 8.37
168 NYSE HLN Wed, Mar 22, 2023 8.18 8.32 8.17 8.19
167 NYSE HLN Tue, Mar 21, 2023 7.96 8.18 7.96 8.18
166 NYSE HLN Mon, Mar 20, 2023 7.91 7.96 7.86 7.93
165 NYSE HLN Fri, Mar 17, 2023 7.89 7.95 7.80 7.88
164 NYSE HLN Thu, Mar 16, 2023 7.87 8.02 7.85 8.00
163 NYSE HLN Wed, Mar 15, 2023 7.81 7.87 7.75 7.78
162 NYSE HLN Tue, Mar 14, 2023 7.73 7.90 7.70 7.85
161 NYSE HLN Mon, Mar 13, 2023 7.71 7.79 7.58 7.60
160 NYSE HLN Fri, Mar 10, 2023 7.79 7.84 7.66 7.68
159 NYSE HLN Thu, Mar 9, 2023 7.77 7.82 7.74 7.74
158 NYSE HLN Wed, Mar 8, 2023 7.81 7.82 7.75 7.79
157 NYSE HLN Tue, Mar 7, 2023 7.83 7.85 7.66 7.78
156 NYSE HLN Mon, Mar 6, 2023 7.70 7.88 7.69 7.85
155 NYSE HLN Fri, Mar 3, 2023 7.69 7.78 7.64 7.77
154 NYSE HLN Thu, Mar 2, 2023 7.64 7.65 7.49 7.63
153 NYSE HLN Wed, Mar 1, 2023 7.94 7.99 7.92 7.92
152 NYSE HLN Tue, Feb 28, 2023 7.87 7.92 7.87 7.88
151 NYSE HLN Mon, Feb 27, 2023 7.92 7.94 7.86 7.92
150 NYSE HLN Fri, Feb 24, 2023 7.94 8.01 7.91 7.95
149 NYSE HLN Thu, Feb 23, 2023 8.08 8.14 8.02 8.08
148 NYSE HLN Wed, Feb 22, 2023 8.17 8.20 8.10 8.14
147 NYSE HLN Tue, Feb 21, 2023 8.27 8.28 8.20 8.22
146 NYSE HLN Fri, Feb 17, 2023 8.15 8.27 8.13 8.27
145 NYSE HLN Thu, Feb 16, 2023 8.01 8.08 8.01 8.05
144 NYSE HLN Wed, Feb 15, 2023 7.99 8.10 7.96 8.10
143 NYSE HLN Tue, Feb 14, 2023 8.12 8.19 8.08 8.11
142 NYSE HLN Mon, Feb 13, 2023 8.07 8.19 8.07 8.17
141 NYSE HLN Fri, Feb 10, 2023 8.05 8.07 8.00 8.02
140 NYSE HLN Thu, Feb 9, 2023 8.12 8.13 7.97 8.09
139 NYSE HLN Wed, Feb 8, 2023 8.09 8.15 8.02 8.12
138 NYSE HLN Tue, Feb 7, 2023 8.09 8.18 8.08 8.18
137 NYSE HLN Mon, Feb 6, 2023 8.18 8.19 8.07 8.12
136 NYSE HLN Fri, Feb 3, 2023 7.91 8.12 7.90 8.08
135 NYSE HLN Thu, Feb 2, 2023 7.89 7.95 7.84 7.95
134 NYSE HLN Wed, Feb 1, 2023 7.98 8.01 7.88 7.96
133 NYSE HLN Tue, Jan 31, 2023 8.02 8.12 7.99 8.10
132 NYSE HLN Mon, Jan 30, 2023 8.03 8.11 7.97 8.00
131 NYSE HLN Fri, Jan 27, 2023 8.02 8.07 7.91 8.03
130 NYSE HLN Thu, Jan 26, 2023 7.99 8.01 7.90 7.98
129 NYSE HLN Wed, Jan 25, 2023 7.84 7.94 7.84 7.91
128 NYSE HLN Tue, Jan 24, 2023 7.77 7.87 7.76 7.86
127 NYSE HLN Mon, Jan 23, 2023 7.91 7.92 7.83 7.88
126 NYSE HLN Fri, Jan 20, 2023 7.90 8.02 7.87 8.02
125 NYSE HLN Thu, Jan 19, 2023 7.84 7.92 7.80 7.88
124 NYSE HLN Wed, Jan 18, 2023 8.05 8.08 7.89 7.91
123 NYSE HLN Tue, Jan 17, 2023 8.10 8.18 8.09 8.15
122 NYSE HLN Fri, Jan 13, 2023 7.85 8.09 7.85 7.99
121 NYSE HLN Thu, Jan 12, 2023 7.69 7.87 7.65 7.85
120 NYSE HLN Wed, Jan 11, 2023 7.73 7.75 7.65 7.72
119 NYSE HLN Tue, Jan 10, 2023 7.74 7.77 7.68 7.75
118 NYSE HLN Mon, Jan 9, 2023 7.85 7.94 7.83 7.84
117 NYSE HLN Fri, Jan 6, 2023 7.64 7.79 7.61 7.79
116 NYSE HLN Thu, Jan 5, 2023 7.70 7.72 7.52 7.57
115 NYSE HLN Wed, Jan 4, 2023 7.85 7.92 7.81 7.84
114 NYSE HLN Tue, Jan 3, 2023 7.81 7.94 7.81 7.93
113 NYSE HLN Fri, Dec 30, 2022 7.99 8.12 7.95 8.00
112 NYSE HLN Thu, Dec 29, 2022 7.91 8.08 7.89 8.06
111 NYSE HLN Wed, Dec 28, 2022 7.91 7.96 7.89 7.91
110 NYSE HLN Tue, Dec 27, 2022 7.97 8.03 7.88 7.95
109 NYSE HLN Fri, Dec 23, 2022 7.91 8.10 7.88 8.00
108 NYSE HLN Thu, Dec 22, 2022 7.81 7.90 7.80 7.90
107 NYSE HLN Wed, Dec 21, 2022 7.68 7.82 7.68 7.78
106 NYSE HLN Tue, Dec 20, 2022 7.60 7.76 7.57 7.68
105 NYSE HLN Mon, Dec 19, 2022 7.64 7.66 7.55 7.63
104 NYSE HLN Fri, Dec 16, 2022 7.65 7.69 7.51 7.58
103 NYSE HLN Thu, Dec 15, 2022 7.85 7.89 7.71 7.74
102 NYSE HLN Wed, Dec 14, 2022 7.85 7.93 7.79 7.85
101 NYSE HLN Tue, Dec 13, 2022 7.87 7.93 7.79 7.87
100 NYSE HLN Mon, Dec 12, 2022 7.75 7.87 7.73 7.78
99 NYSE HLN Fri, Dec 9, 2022 7.76 7.80 7.62 7.72
98 NYSE HLN Thu, Dec 8, 2022 7.56 7.84 7.56 7.67
97 NYSE HLN Wed, Dec 7, 2022 7.43 7.46 7.19 7.31
96 NYSE HLN Tue, Dec 6, 2022 7.15 7.93 7.08 7.70
95 NYSE HLN Mon, Dec 5, 2022 7.07 7.19 7.07 7.15
94 NYSE HLN Fri, Dec 2, 2022 7.01 7.16 7.01 7.15
93 NYSE HLN Thu, Dec 1, 2022 7.00 7.19 6.96 7.08
92 NYSE HLN Wed, Nov 30, 2022 6.73 6.95 6.67 6.89
91 NYSE HLN Tue, Nov 29, 2022 6.83 6.85 6.76 6.76
90 NYSE HLN Mon, Nov 28, 2022 6.90 6.95 6.89 6.91
89 NYSE HLN Fri, Nov 25, 2022 6.88 6.99 6.88 6.98
88 NYSE HLN Wed, Nov 23, 2022 6.83 6.96 6.81 6.94
87 NYSE HLN Tue, Nov 22, 2022 6.84 6.92 6.80 6.89
86 NYSE HLN Mon, Nov 21, 2022 6.76 6.89 6.74 6.84
85 NYSE HLN Fri, Nov 18, 2022 6.78 6.84 6.74 6.82
84 NYSE HLN Thu, Nov 17, 2022 6.73 6.88 6.73 6.85
83 NYSE HLN Wed, Nov 16, 2022 6.79 6.83 6.75 6.80
82 NYSE HLN Tue, Nov 15, 2022 6.64 6.70 6.56 6.69
81 NYSE HLN Mon, Nov 14, 2022 6.55 6.69 6.54 6.61
80 NYSE HLN Fri, Nov 11, 2022 6.38 6.52 6.34 6.50
79 NYSE HLN Thu, Nov 10, 2022 6.36 6.53 6.20 6.52
78 NYSE HLN Wed, Nov 9, 2022 6.42 6.49 6.36 6.42
77 NYSE HLN Tue, Nov 8, 2022 6.32 6.39 6.28 6.33
76 NYSE HLN Mon, Nov 7, 2022 6.33 6.45 6.30 6.42
75 NYSE HLN Fri, Nov 4, 2022 6.15 6.27 6.12 6.26
74 NYSE HLN Thu, Nov 3, 2022 6.07 6.19 6.07 6.11
73 NYSE HLN Wed, Nov 2, 2022 6.06 6.17 6.00 6.04
72 NYSE HLN Tue, Nov 1, 2022 6.13 6.24 6.08 6.14
71 NYSE HLN Mon, Oct 31, 2022 6.17 6.20 6.05 6.12
70 NYSE HLN Fri, Oct 28, 2022 6.16 6.26 6.15 6.25
69 NYSE HLN Thu, Oct 27, 2022 6.13 6.22 6.09 6.13
68 NYSE HLN Wed, Oct 26, 2022 6.18 6.22 6.13 6.17
67 NYSE HLN Tue, Oct 25, 2022 6.20 6.29 6.16 6.18
66 NYSE HLN Mon, Oct 24, 2022 6.14 6.22 6.10 6.18
65 NYSE HLN Fri, Oct 21, 2022 6.04 6.16 6.03 6.10
64 NYSE HLN Thu, Oct 20, 2022 6.01 6.10 5.99 6.02
63 NYSE HLN Wed, Oct 19, 2022 6.00 6.04 5.92 5.98
62 NYSE HLN Tue, Oct 18, 2022 6.05 6.12 6.01 6.09
61 NYSE HLN Mon, Oct 17, 2022 6.03 6.12 6.00 6.06
60 NYSE HLN Fri, Oct 14, 2022 6.12 6.16 6.01 6.04
59 NYSE HLN Thu, Oct 13, 2022 5.98 6.14 5.96 6.09
58 NYSE HLN Wed, Oct 12, 2022 5.96 6.02 5.94 5.97
57 NYSE HLN Tue, Oct 11, 2022 6.07 6.14 6.01 6.04
56 NYSE HLN Mon, Oct 10, 2022 6.04 6.05 5.92 5.96
55 NYSE HLN Fri, Oct 7, 2022 6.26 6.27 6.05 6.09
54 NYSE HLN Thu, Oct 6, 2022 6.28 6.40 6.26 6.28
53 NYSE HLN Wed, Oct 5, 2022 6.23 6.42 6.17 6.33
52 NYSE HLN Tue, Oct 4, 2022 6.15 6.38 6.13 6.24
51 NYSE HLN Mon, Oct 3, 2022 6.06 6.16 6.02 6.14
50 NYSE HLN Fri, Sep 30, 2022 6.06 6.23 6.03 6.09
49 NYSE HLN Thu, Sep 29, 2022 6.08 6.19 6.06 6.11
48 NYSE HLN Wed, Sep 28, 2022 5.86 6.02 5.84 5.98
47 NYSE HLN Tue, Sep 27, 2022 6.04 6.06 5.81 5.85
46 NYSE HLN Mon, Sep 26, 2022 6.01 6.20 5.98 6.07
45 NYSE HLN Fri, Sep 23, 2022 6.04 6.06 5.88 5.93
44 NYSE HLN Thu, Sep 22, 2022 5.93 6.12 5.90 6.07
43 NYSE HLN Wed, Sep 21, 2022 6.05 6.07 5.90 5.90
42 NYSE HLN Tue, Sep 20, 2022 6.01 6.03 5.91 5.99
41 NYSE HLN Mon, Sep 19, 2022 5.83 6.02 5.79 5.91
40 NYSE HLN Fri, Sep 16, 2022 5.89 5.97 5.84 5.88
39 NYSE HLN Thu, Sep 15, 2022 6.07 6.11 5.96 6.00
38 NYSE HLN Wed, Sep 14, 2022 6.14 6.27 6.11 6.13
37 NYSE HLN Tue, Sep 13, 2022 6.10 6.15 5.99 6.01
36 NYSE HLN Mon, Sep 12, 2022 6.06 6.18 6.06 6.18
35 NYSE HLN Fri, Sep 9, 2022 6.07 6.07 5.97 6.00
34 NYSE HLN Thu, Sep 8, 2022 5.82 6.05 5.78 6.03
33 NYSE HLN Wed, Sep 7, 2022 5.78 5.88 5.77 5.85
32 NYSE HLN Tue, Sep 6, 2022 5.72 5.90 5.72 5.80
31 NYSE HLN Fri, Sep 2, 2022 5.73 5.76 5.59 5.63
30 NYSE HLN Thu, Sep 1, 2022 5.76 5.83 5.73 5.80
29 NYSE HLN Wed, Aug 31, 2022 5.94 6.05 5.91 5.98
28 NYSE HLN Tue, Aug 30, 2022 6.04 6.09 5.98 6.08
27 NYSE HLN Mon, Aug 29, 2022 6.20 6.22 6.02 6.07
26 NYSE HLN Fri, Aug 26, 2022 6.30 6.35 6.20 6.23
25 NYSE HLN Thu, Aug 25, 2022 6.16 6.32 6.15 6.32
24 NYSE HLN Wed, Aug 24, 2022 6.24 6.36 6.19 6.31
23 NYSE HLN Tue, Aug 23, 2022 6.27 6.40 6.24 6.38
22 NYSE HLN Mon, Aug 22, 2022 6.17 6.24 6.10 6.22
21 NYSE HLN Fri, Aug 19, 2022 5.99 6.06 5.95 5.98
20 NYSE HLN Thu, Aug 18, 2022 6.12 6.14 6.05 6.11
19 NYSE HLN Wed, Aug 17, 2022 6.20 6.25 6.08 6.12
18 NYSE HLN Tue, Aug 16, 2022 6.39 6.52 6.24 6.35
17 NYSE HLN Mon, Aug 15, 2022 6.24 6.47 6.17 6.35
16 NYSE HLN Fri, Aug 12, 2022 6.58 6.75 6.45 6.67
15 NYSE HLN Thu, Aug 11, 2022 6.43 6.46 6.04 6.29
14 NYSE HLN Wed, Aug 10, 2022 6.93 6.97 6.33 6.51
13 NYSE HLN Tue, Aug 9, 2022 7.38 7.39 7.06 7.11
12 NYSE HLN Mon, Aug 8, 2022 7.38 7.50 7.32 7.49
11 NYSE HLN Fri, Aug 5, 2022 7.33 7.51 7.32 7.47
10 NYSE HLN Thu, Aug 4, 2022 7.40 7.40 7.29 7.31
9 NYSE HLN Wed, Aug 3, 2022 7.41 7.47 7.30 7.30
8 NYSE HLN Tue, Aug 2, 2022 7.45 7.56 7.35 7.40
7 NYSE HLN Mon, Aug 1, 2022 7.15 7.41 7.13 7.37
6 NYSE HLN Fri, Jul 29, 2022 6.92 7.08 6.89 7.03
5 NYSE HLN Thu, Jul 28, 2022 7.20 7.24 6.97 7.00
4 NYSE HLN Wed, Jul 27, 2022 7.51 7.56 7.23 7.32
3 NYSE HLN Tue, Jul 26, 2022 7.31 7.41 7.29 7.35
2 NYSE HLN Mon, Jul 25, 2022 7.41 7.45 7.16 7.30
1 NYSE HLN Fri, Jul 22, 2022 7.55 7.65 7.40 7.41
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024