ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Haleon plc American Depositary Shares (Each representing two Ordinary Shares) (NY:HLN)

10.98 +0.12 (+1.10%)
Official Closing Price Updated: 4:10 PM EST, Feb 6, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 05, 2026 10.80 10.96 10.79 10.86 10,183,261 +0.08(+0.74%)
Feb 04, 2026 10.87 10.93 10.76 10.78 10,393,734 +0.29(+2.76%)
Feb 03, 2026 10.30 10.58 10.28 10.49 7,817,024 -0.07(-0.66%)
Feb 02, 2026 10.52 10.56 10.46 10.56 5,681,033 +0.09(+0.86%)
Jan 30, 2026 10.43 10.48 10.37 10.47 5,993,714 +0.17(+1.65%)
Jan 29, 2026 10.33 10.38 10.26 10.30 6,832,702 -0.01(-0.10%)
Jan 28, 2026 10.30 10.37 10.26 10.31 6,709,660 -0.11(-1.06%)
Jan 27, 2026 10.51 10.57 10.39 10.42 6,836,314 +0.05(+0.48%)
Jan 26, 2026 10.37 10.45 10.32 10.37 7,553,583 -0.09(-0.86%)
Jan 23, 2026 10.36 10.46 10.31 10.46 8,555,991 +0.13(+1.26%)
Jan 22, 2026 10.21 10.35 10.20 10.33 8,720,992 +0.09(+0.88%)
Jan 21, 2026 10.29 10.36 10.18 10.24 9,746,176 +0.11(+1.09%)
Jan 20, 2026 9.930 10.18 9.900 10.13 9,380,895 +0.30(+3.05%)
Jan 16, 2026 9.830 9.859 9.743 9.830 6,653,262 +0.06(+0.61%)
Jan 15, 2026 9.890 9.910 9.710 9.770 7,016,455 -0.18(-1.81%)
Jan 14, 2026 9.950 10.03 9.870 9.950 7,296,661 +0.13(+1.32%)
Jan 13, 2026 9.800 9.850 9.720 9.820 7,584,078 +0.03(+0.31%)
Jan 12, 2026 9.830 9.915 9.770 9.790 8,498,180 -0.12(-1.21%)
Jan 09, 2026 9.950 9.950 9.850 9.910 10,853,464 -0.13(-1.29%)
Jan 08, 2026 9.950 10.07 9.930 10.04 7,676,655 -0.01(-0.10%)
Jan 07, 2026 10.15 10.18 10.04 10.05 9,005,481 -0.22(-2.14%)
Jan 06, 2026 10.17 10.31 10.15 10.27 14,985,179 +0.16(+1.58%)
Jan 05, 2026 9.970 10.13 9.880 10.11 8,754,646 +0.11(+1.10%)
Jan 02, 2026 10.07 10.07 9.970 10.00 5,936,556 -0.11(-1.09%)
Dec 31, 2025 10.09 10.14 10.06 10.11 4,280,225 +0.03(+0.30%)
Dec 30, 2025 10.07 10.13 10.06 10.08 4,395,413 -0.01(-0.10%)
Dec 29, 2025 10.05 10.11 10.04 10.09 5,977,378 -0.04(-0.39%)
Dec 26, 2025 10.10 10.16 10.05 10.13 3,983,714 +0.03(+0.30%)
Dec 24, 2025 10.06 10.15 10.04 10.10 5,502,031 -0.01(-0.10%)
Dec 23, 2025 9.990 10.13 9.985 10.11 18,422,004 +0.14(+1.40%)
Dec 22, 2025 9.910 9.986 9.900 9.970 7,405,172 +0.07(+0.71%)
Dec 19, 2025 9.840 9.970 9.820 9.900 9,339,638 +0.06(+0.61%)
Dec 18, 2025 9.840 9.920 9.835 9.840 6,442,728 +0.02(+0.20%)
Dec 17, 2025 9.840 9.905 9.810 9.820 12,139,406 -0.03(-0.30%)
Dec 16, 2025 9.790 9.880 9.680 9.850 18,703,088 +0.02(+0.20%)
Dec 15, 2025 9.690 9.880 9.690 9.830 7,883,488 +0.31(+3.26%)
Dec 12, 2025 9.530 9.595 9.510 9.520 7,384,025 -0.07(-0.73%)
Dec 11, 2025 9.490 9.647 9.490 9.590 10,823,872 +0.13(+1.37%)
Dec 10, 2025 9.380 9.515 9.375 9.460 14,363,670 +0.15(+1.61%)
Dec 09, 2025 9.450 9.490 9.300 9.310 12,635,742 -0.09(-0.96%)
Dec 08, 2025 9.460 9.509 9.390 9.400 15,074,608 -0.12(-1.26%)
Dec 05, 2025 9.570 9.604 9.490 9.520 15,585,489 -0.01(-0.10%)
Dec 04, 2025 9.620 9.660 9.500 9.530 11,079,366 +0.02(+0.21%)
Dec 03, 2025 9.700 9.770 9.510 9.510 12,247,623 -0.16(-1.65%)
Dec 02, 2025 9.710 9.765 9.597 9.670 7,756,668 -0.13(-1.33%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.