Haleon plc
HLNNYSEHealthcare● Active
$9.12
+$0.16(+1.79%)
Market Cap$40.5B
P/E Ratio—
52W High$11.28
52W Low$8.65
Haleon plc（HLN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
hln · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$11.42
Jun 2, 2025
-20.1% from here
5-Year Low5Y
$5.59
Sep 2, 2022
+63.1% from low
IPO Priceadj.
$7.30
Jul 25, 2022
+24.9% since IPO
1 Year Ago
$10.88
Jun 9, 2025
-16.2% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · HLN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $9.04 | $9.15 | $9.04 | $9.12 | $9.12 | 10.7M | +0.88% |
| Jun 4, 2026 | $8.96 | $9.01 | $8.86 | $8.96 | $8.96 | 9.5M | +0.00% |
| Jun 3, 2026 | $8.67 | $8.76 | $8.65 | $8.72 | $8.72 | 6.6M | +0.58% |
| Jun 2, 2026 | $8.72 | $8.76 | $8.69 | $8.70 | $8.70 | 6.5M | -0.23% |
| Jun 1, 2026 | $8.95 | $8.97 | $8.82 | $8.84 | $8.84 | 9.4M | -1.23% |
| May 29, 2026 | $9.16 | $9.20 | $9.06 | $9.06 | $9.06 | 7.2M | -1.09% |
| May 28, 2026 | $9.23 | $9.27 | $9.20 | $9.21 | $9.21 | 5.6M | -0.22% |
| May 27, 2026 | $9.30 | $9.38 | $9.29 | $9.32 | $9.32 | 5.6M | +0.22% |
| May 26, 2026 | $9.37 | $9.39 | $9.24 | $9.24 | $9.24 | 10.1M | -1.39% |
| May 22, 2026 | $9.32 | $9.36 | $9.27 | $9.29 | $9.29 | 7.0M | -0.32% |
| May 21, 2026 | $9.28 | $9.35 | $9.21 | $9.32 | $9.32 | 6.4M | +0.43% |
| May 20, 2026 | $9.19 | $9.31 | $9.15 | $9.28 | $9.28 | 8.2M | +0.98% |
| May 19, 2026 | $9.19 | $9.27 | $9.16 | $9.20 | $9.20 | 6.8M | +0.11% |
| May 18, 2026 | $9.08 | $9.19 | $9.07 | $9.17 | $9.17 | 9.0M | +0.99% |
| May 15, 2026 | $8.94 | $8.97 | $8.89 | $8.96 | $8.96 | 9.1M | +0.22% |
| May 14, 2026 | $9.04 | $9.06 | $8.90 | $8.91 | $8.91 | 6.7M | -1.44% |
| May 13, 2026 | $9.01 | $9.09 | $8.98 | $9.02 | $9.02 | 7.9M | +0.11% |
| May 12, 2026 | $9.09 | $9.16 | $9.04 | $9.10 | $9.10 | 9.6M | +0.11% |
| May 11, 2026 | $9.13 | $9.13 | $8.95 | $8.98 | $8.98 | 12.1M | -1.64% |
| May 8, 2026 | $9.17 | $9.18 | $9.07 | $9.11 | $9.11 | 20.1M | -0.65% |
Showing 1–20 of 976 records
Annual Stock Price Performance · HLN
Jan 1 → Dec 31 · 5 years2026-9.4%$10.07 → $9.12
-9.4%
2025+6.2%$9.52 → $10.11
+6.2%
2024+17.1%$8.15 → $9.54
+17.1%
2023+5.4%$7.81 → $8.23
+5.4%
2022+2.6%$7.80 → $8.00
+2.6%
Best Year2024 · +17.1%
Worst Year2026 · -9.4%
Positive Years4 / 5
Avg Annual Return+4.4%
5Y Total Return+16.9%
5Y CAGR~+3.2% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$40.68+0.00%
Mkt Cap $1.40T
Eli Lilly and Company
LLY
$1,131.42+0.00%
Mkt Cap $1.07T
Johnson & Johnson
JNJ
$232.77+0.00%
Mkt Cap $560.3B
AbbVie Inc.
ABBV
$227.23+0.00%
Mkt Cap $401.5B
UnitedHealth Group Incorporated
UNH
$399.47+0.00%
Mkt Cap $362.8B
Merck & Co., Inc.
MRK
$120.79+0.00%
Mkt Cap $298.3B
AstraZeneca PLC
AZN
$185.95+0.00%
Mkt Cap $288.4B
Novartis AG
NVS
$149.16+0.00%
Mkt Cap $284.6B
Novo Nordisk A/S
NVO
$42.96+0.00%
Mkt Cap $190.9B
Amgen Inc.
AMGN
$349.58+0.00%
Mkt Cap $188.7BWhat If You Invested in HLN?
If you invested $1,000 in HLN at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,249
Total Return+24.9%
CAGR~+5.7% / yr
Profit+$249
Based on Jul 25, 2022 · $7.30Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Haleon plc（HLN）所属板块为 Healthcare，主要交易场所为 NYSE。本页行情快照中的最近价为 $9.12。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
HLN 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
HLN 历史股价FMP 日线复权 OHLCV