Haleon plc (HLN) stock
HLNNYSEPerfumes, Cosmetics & Other Toilet PreparationsFiscal year ends December 31Also trades as HLNCF
Financials through fiscal 2025, year ended Dec 31, 2025Score 9/30
$8.66+0.09 (+1.05%)
Close on Oct 30, 2026Market cap $38.76BP/E 17.5Yield –
Price history
Haleon share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$8.66
+1.05% on the day
52-week range
$8.38 – $11.28
-23.2% from the high
Change over 52 weeks
-5.7%
From $9.18 on Oct 30, 2025
Average volume
14.32M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $8.67 | $8.79 | $8.61 | $8.66 | +1.05% | 32,525,870 |
| Oct 29, 2026 | $8.55 | $8.75 | $8.38 | $8.57 | -14.30% | 56,763,400 |
| Oct 28, 2026 | $10.00 | $10.11 | $9.97 | $10.00 | -0.79% | 22,189,960 |
| Oct 27, 2026 | $10.13 | $10.15 | $10.06 | $10.08 | -1.18% | 15,855,220 |
| Oct 26, 2026 | $10.23 | $10.32 | $10.19 | $10.20 | -0.68% | 15,270,640 |
| Oct 23, 2026 | $10.30 | $10.34 | $10.22 | $10.27 | -0.96% | 15,066,420 |
| Oct 22, 2026 | $10.13 | $10.40 | $10.12 | $10.37 | +3.49% | 14,622,370 |
| Oct 21, 2026 | $10.11 | $10.15 | $10.02 | $10.02 | -1.47% | 13,006,390 |
| Oct 20, 2026 | $10.16 | $10.25 | $10.12 | $10.17 | +0.30% | 18,761,640 |
| Oct 19, 2026 | $10.06 | $10.19 | $10.05 | $10.14 | +0.10% | 20,191,420 |
| Oct 16, 2026 | $9.98 | $10.14 | $9.96 | $10.13 | +1.91% | 17,995,340 |
| Oct 15, 2026 | $9.97 | $10.06 | $9.91 | $9.94 | +2.69% | 18,334,710 |
| Oct 14, 2026 | $9.53 | $9.71 | $9.49 | $9.68 | +2.54% | 13,842,010 |
| Oct 13, 2026 | $9.56 | $9.59 | $9.42 | $9.44 | -0.63% | 13,519,880 |
| Oct 12, 2026 | $9.35 | $9.51 | $9.33 | $9.50 | +1.93% | 19,371,460 |
| Oct 9, 2026 | $9.27 | $9.32 | $9.24 | $9.32 | +0.65% | 11,304,660 |
| Oct 8, 2026 | $9.10 | $9.26 | $9.08 | $9.26 | +2.66% | 20,284,030 |
| Oct 7, 2026 | $9.13 | $9.16 | $9.01 | $9.02 | +1.69% | 18,243,580 |
| Oct 6, 2026 | $8.95 | $8.96 | $8.83 | $8.87 | +0.57% | 12,837,560 |
| Oct 5, 2026 | $8.84 | $8.88 | $8.79 | $8.82 | +0.23% | 11,866,760 |
| Oct 2, 2026 | $8.79 | $8.81 | $8.71 | $8.80 | +0.92% | 22,385,300 |
| Oct 1, 2026 | $8.93 | $8.94 | $8.67 | $8.72 | -3.11% | 27,481,520 |
| Sep 30, 2026 | $9.13 | $9.15 | $9.00 | $9.00 | -0.77% | 17,749,500 |
| Sep 29, 2026 | $9.05 | $9.07 | $8.96 | $9.07 | -1.09% | 20,161,390 |
| Sep 28, 2026 | $9.13 | $9.19 | $9.11 | $9.17 | -0.97% | 15,714,480 |
| Sep 25, 2026 | $9.14 | $9.26 | $9.11 | $9.26 | +0.43% | 22,366,230 |
| Sep 24, 2026 | $9.28 | $9.35 | $9.20 | $9.22 | +1.21% | 16,840,620 |
| Sep 23, 2026 | $9.27 | $9.31 | $9.11 | $9.11 | -1.51% | 21,338,640 |
| Sep 22, 2026 | $9.35 | $9.39 | $9.24 | $9.25 | -1.18% | 29,491,420 |
| Sep 21, 2026 | $9.26 | $9.38 | $9.23 | $9.36 | +0.86% | 40,721,400 |
| Sep 18, 2026 | $9.20 | $9.33 | $9.20 | $9.28 | -0.85% | 45,166,450 |
| Sep 17, 2026 | $9.16 | $9.42 | $9.14 | $9.36 | +1.63% | 39,649,990 |
| Sep 16, 2026 | $9.25 | $9.31 | $9.20 | $9.21 | -0.32% | 9,313,825 |
| Sep 15, 2026 | $9.24 | $9.32 | $9.19 | $9.24 | -1.60% | 15,422,840 |
| Sep 14, 2026 | $9.41 | $9.44 | $9.32 | $9.39 | +2.18% | 13,817,070 |
| Sep 11, 2026 | $9.20 | $9.22 | $9.10 | $9.19 | -0.33% | 10,035,730 |
| Sep 10, 2026 | $9.21 | $9.27 | $9.17 | $9.22 | -0.11% | 16,741,000 |
| Sep 9, 2026 | $9.20 | $9.26 | $9.13 | $9.23 | -0.22% | 18,985,450 |
| Sep 8, 2026 | $9.35 | $9.36 | $9.19 | $9.25 | -3.65% | 16,769,450 |
| Sep 4, 2026 | $9.61 | $9.74 | $9.57 | $9.60 | -2.64% | 18,166,340 |
| Sep 3, 2026 | $9.90 | $9.90 | $9.68 | $9.86 | -0.50% | 16,796,630 |
| Sep 2, 2026 | $9.95 | $10.03 | $9.91 | $9.91 | -1.59% | 10,528,400 |
| Sep 1, 2026 | $10.15 | $10.20 | $10.05 | $10.07 | +0.40% | 11,244,020 |
| Aug 31, 2026 | $10.06 | $10.13 | $10.02 | $10.03 | -0.79% | 8,404,575 |
| Aug 28, 2026 | $10.04 | $10.11 | $10.03 | $10.11 | +0.70% | 7,906,723 |
| Aug 27, 2026 | $10.03 | $10.12 | $10.00 | $10.04 | -1.28% | 10,238,190 |
| Aug 26, 2026 | $10.25 | $10.26 | $10.16 | $10.17 | -0.10% | 5,398,534 |
| Aug 25, 2026 | $10.09 | $10.20 | $10.05 | $10.18 | +0.20% | 5,581,420 |
| Aug 24, 2026 | $9.98 | $10.21 | $9.97 | $10.16 | +1.60% | 13,657,550 |
| Aug 21, 2026 | $9.91 | $10.03 | $9.90 | $10.00 | +1.32% | 8,117,954 |
| Aug 20, 2026 | $9.82 | $9.93 | $9.80 | $9.87 | 0.00% | 8,078,494 |
| Aug 19, 2026 | $9.81 | $9.96 | $9.79 | $9.87 | +1.54% | 11,622,370 |
| Aug 18, 2026 | $9.65 | $9.81 | $9.63 | $9.72 | +1.46% | 9,481,911 |
| Aug 17, 2026 | $9.64 | $9.67 | $9.57 | $9.58 | -1.24% | 3,896,538 |
| Aug 14, 2026 | $9.73 | $9.75 | $9.67 | $9.70 | -1.02% | 3,292,218 |
| Aug 13, 2026 | $9.82 | $9.86 | $9.75 | $9.80 | 0.00% | 5,420,868 |
| Aug 12, 2026 | $9.80 | $9.86 | $9.76 | $9.80 | -1.31% | 5,010,516 |
| Aug 11, 2026 | $9.92 | $10.01 | $9.89 | $9.93 | 0.00% | 8,790,673 |
| Aug 10, 2026 | $9.89 | $9.96 | $9.80 | $9.93 | -1.00% | 3,517,952 |
| Aug 7, 2026 | $9.98 | $10.05 | $9.93 | $10.03 | 0.00% | 5,493,438 |
| Aug 6, 2026 | $10.06 | $10.11 | $9.94 | $10.03 | +0.80% | 6,939,225 |
| Aug 5, 2026 | $9.94 | $9.97 | $9.79 | $9.95 | +1.74% | 8,633,379 |
| Aug 4, 2026 | $9.73 | $9.80 | $9.63 | $9.78 | -0.20% | 9,147,244 |
| Aug 3, 2026 | $9.97 | $10.02 | $9.77 | $9.80 | -0.71% | 13,100,440 |
| Jul 31, 2026 | $9.93 | $9.94 | $9.83 | $9.87 | -2.37% | 10,997,930 |
| Jul 30, 2026 | $10.13 | $10.17 | $9.95 | $10.11 | -1.65% | 16,090,150 |
| Jul 29, 2026 | $10.02 | $10.31 | $9.99 | $10.28 | +0.10% | 28,681,040 |
| Jul 28, 2026 | $10.16 | $10.32 | $10.16 | $10.27 | +3.32% | 16,914,020 |
| Jul 27, 2026 | $9.88 | $10.04 | $9.85 | $9.94 | +1.64% | 22,565,510 |
| Jul 24, 2026 | $9.74 | $9.83 | $9.73 | $9.78 | +0.72% | 11,498,050 |
| Jul 23, 2026 | $9.68 | $9.74 | $9.63 | $9.71 | -1.42% | 9,034,543 |
| Jul 22, 2026 | $10.04 | $10.05 | $9.84 | $9.85 | -0.71% | 9,497,971 |
| Jul 21, 2026 | $10.00 | $10.05 | $9.92 | $9.92 | -1.20% | 10,683,650 |
| Jul 20, 2026 | $10.05 | $10.10 | $9.99 | $10.04 | -0.59% | 9,764,533 |
| Jul 17, 2026 | $10.17 | $10.25 | $10.03 | $10.10 | -0.10% | 9,009,480 |
| Jul 16, 2026 | $9.81 | $10.14 | $9.81 | $10.11 | +3.69% | 12,670,370 |
| Jul 15, 2026 | $9.61 | $9.81 | $9.60 | $9.75 | +0.52% | 4,054,204 |
| Jul 14, 2026 | $9.74 | $9.77 | $9.69 | $9.70 | -1.62% | 4,293,357 |
| Jul 13, 2026 | $9.81 | $9.91 | $9.81 | $9.86 | +1.02% | 6,312,938 |
| Jul 10, 2026 | $9.72 | $9.78 | $9.68 | $9.76 | +0.51% | 3,940,688 |
| Jul 9, 2026 | $9.70 | $9.74 | $9.67 | $9.71 | -0.41% | 8,420,659 |
| Jul 8, 2026 | $9.80 | $9.80 | $9.72 | $9.75 | -0.91% | 6,533,070 |
| Jul 7, 2026 | $9.91 | $9.96 | $9.80 | $9.84 | +1.23% | 6,379,044 |
| Jul 6, 2026 | $9.80 | $9.80 | $9.62 | $9.72 | -1.02% | 7,250,363 |
| Jul 2, 2026 | $9.66 | $9.82 | $9.66 | $9.82 | +4.47% | 9,190,221 |
| Jul 1, 2026 | $9.38 | $9.47 | $9.35 | $9.40 | +0.75% | 8,392,904 |
| Jun 30, 2026 | $9.38 | $9.40 | $9.28 | $9.33 | 0.00% | 7,512,869 |
| Jun 29, 2026 | $9.29 | $9.37 | $9.26 | $9.33 | +0.97% | 9,131,506 |
| Jun 26, 2026 | $9.26 | $9.31 | $9.22 | $9.24 | -0.32% | 12,468,970 |
| Jun 25, 2026 | $9.22 | $9.36 | $9.22 | $9.27 | +0.43% | 7,285,391 |
| Jun 24, 2026 | $9.22 | $9.28 | $9.19 | $9.23 | +3.13% | 9,770,020 |
| Jun 23, 2026 | $8.92 | $8.98 | $8.87 | $8.95 | +2.05% | 10,874,190 |
| Jun 22, 2026 | $8.88 | $8.91 | $8.77 | $8.77 | -2.12% | 12,948,210 |
| Jun 18, 2026 | $8.81 | $8.98 | $8.77 | $8.96 | +1.01% | 18,834,670 |
| Jun 17, 2026 | $9.06 | $9.07 | $8.82 | $8.87 | -2.42% | 13,513,960 |
| Jun 16, 2026 | $9.01 | $9.11 | $8.95 | $9.09 | +0.22% | 10,717,420 |
| Jun 15, 2026 | $9.11 | $9.15 | $9.06 | $9.07 | -0.66% | 10,764,110 |
| Jun 12, 2026 | $9.12 | $9.15 | $9.05 | $9.13 | +1.11% | 8,101,982 |
| Jun 11, 2026 | $9.11 | $9.14 | $8.99 | $9.03 | -0.55% | 13,132,490 |
| Jun 10, 2026 | $9.06 | $9.20 | $9.04 | $9.08 | -0.44% | 13,280,420 |
| Jun 9, 2026 | $8.96 | $9.13 | $8.94 | $9.12 | +2.59% | 9,333,046 |
| Jun 8, 2026 | $8.99 | $9.01 | $8.88 | $8.89 | -2.52% | 11,749,090 |
| Jun 5, 2026 | $9.04 | $9.15 | $9.04 | $9.12 | +1.79% | 10,667,010 |
| Jun 4, 2026 | $8.96 | $9.01 | $8.86 | $8.96 | +2.75% | 9,519,571 |
| Jun 3, 2026 | $8.67 | $8.76 | $8.65 | $8.72 | +0.23% | 6,609,664 |
| Jun 2, 2026 | $8.72 | $8.76 | $8.69 | $8.70 | -1.58% | 6,473,258 |
| Jun 1, 2026 | $8.95 | $8.97 | $8.82 | $8.84 | -2.43% | 9,428,302 |
| May 29, 2026 | $9.16 | $9.20 | $9.06 | $9.06 | -1.63% | 7,227,063 |
| May 28, 2026 | $9.23 | $9.27 | $9.20 | $9.21 | -1.18% | 5,634,911 |
| May 27, 2026 | $9.30 | $9.38 | $9.29 | $9.32 | +0.87% | 5,558,032 |
| May 26, 2026 | $9.37 | $9.39 | $9.24 | $9.24 | -0.54% | 10,078,450 |
| May 22, 2026 | $9.32 | $9.36 | $9.27 | $9.29 | -0.32% | 6,951,674 |
| May 21, 2026 | $9.28 | $9.35 | $9.21 | $9.32 | +0.43% | 6,427,405 |
| May 20, 2026 | $9.19 | $9.31 | $9.15 | $9.28 | +0.87% | 8,156,263 |
| May 19, 2026 | $9.19 | $9.27 | $9.17 | $9.20 | +0.33% | 6,790,673 |
| May 18, 2026 | $9.08 | $9.19 | $9.07 | $9.17 | +2.34% | 9,041,009 |
| May 15, 2026 | $8.94 | $8.97 | $8.89 | $8.96 | +0.56% | 9,067,600 |
| May 14, 2026 | $9.04 | $9.06 | $8.91 | $8.91 | -1.22% | 6,690,282 |
| May 13, 2026 | $9.01 | $9.09 | $8.98 | $9.02 | -0.88% | 7,932,679 |
| May 12, 2026 | $9.09 | $9.16 | $9.04 | $9.10 | +1.34% | 9,584,448 |
| May 11, 2026 | $9.13 | $9.13 | $8.95 | $8.98 | -1.43% | 12,119,570 |
| May 8, 2026 | $9.17 | $9.18 | $9.07 | $9.11 | -2.04% | 20,071,840 |
| May 7, 2026 | $9.14 | $9.36 | $9.05 | $9.30 | +0.76% | 25,406,760 |
| May 6, 2026 | $9.24 | $9.28 | $9.16 | $9.23 | +0.65% | 9,921,233 |
| May 5, 2026 | $9.13 | $9.24 | $9.09 | $9.17 | -0.76% | 7,903,743 |
| May 4, 2026 | $9.30 | $9.37 | $9.23 | $9.24 | -1.49% | 6,044,817 |
| May 1, 2026 | $9.34 | $9.44 | $9.31 | $9.38 | +1.52% | 7,478,625 |
| Apr 30, 2026 | $9.32 | $9.37 | $9.23 | $9.24 | -0.65% | 8,797,556 |
| Apr 29, 2026 | $9.09 | $9.33 | $9.07 | $9.30 | -1.80% | 11,873,100 |
| Apr 28, 2026 | $9.49 | $9.56 | $9.47 | $9.47 | -0.21% | 7,080,763 |
| Apr 27, 2026 | $9.56 | $9.61 | $9.49 | $9.49 | -0.94% | 4,625,902 |
| Apr 24, 2026 | $9.60 | $9.66 | $9.58 | $9.58 | +0.52% | 5,697,437 |
| Apr 23, 2026 | $9.52 | $9.55 | $9.43 | $9.53 | +1.82% | 6,970,925 |
| Apr 22, 2026 | $9.46 | $9.48 | $9.35 | $9.36 | -1.78% | 6,458,527 |
| Apr 21, 2026 | $9.64 | $9.68 | $9.52 | $9.53 | -1.55% | 7,573,034 |
| Apr 20, 2026 | $9.72 | $9.74 | $9.67 | $9.68 | -0.72% | 4,786,246 |
| Apr 17, 2026 | $9.76 | $9.83 | $9.73 | $9.75 | +1.67% | 6,878,293 |
| Apr 16, 2026 | $9.66 | $9.70 | $9.56 | $9.59 | -0.72% | 5,057,910 |
| Apr 15, 2026 | $9.71 | $9.72 | $9.61 | $9.66 | -0.41% | 14,870,190 |
| Apr 14, 2026 | $9.74 | $9.80 | $9.70 | $9.70 | -1.32% | 4,552,949 |
| Apr 13, 2026 | $9.80 | $9.85 | $9.73 | $9.83 | -0.10% | 6,060,631 |
| Apr 10, 2026 | $9.95 | $9.95 | $9.82 | $9.84 | -1.70% | 4,880,870 |
| Apr 9, 2026 | $9.92 | $10.03 | $9.88 | $10.01 | +0.40% | 4,980,432 |
| Apr 8, 2026 | $10.05 | $10.06 | $9.96 | $9.97 | +0.91% | 7,984,910 |
| Apr 7, 2026 | $9.91 | $9.92 | $9.81 | $9.88 | -0.40% | 6,008,608 |
| Apr 6, 2026 | $9.90 | $9.99 | $9.87 | $9.92 | -0.10% | 3,868,016 |
| Apr 2, 2026 | $9.91 | $10.00 | $9.87 | $9.93 | -0.40% | 4,750,029 |
| Apr 1, 2026 | $10.03 | $10.06 | $9.95 | $9.97 | -0.40% | 7,667,353 |
| Mar 31, 2026 | $10.11 | $10.13 | $9.92 | $10.01 | +0.10% | 14,442,270 |
| Mar 30, 2026 | $9.93 | $10.07 | $9.90 | $10.00 | +2.04% | 9,512,479 |
| Mar 27, 2026 | $9.79 | $9.87 | $9.76 | $9.80 | +0.51% | 7,255,444 |
| Mar 26, 2026 | $9.81 | $9.89 | $9.75 | $9.75 | +0.10% | 7,852,842 |
| Mar 25, 2026 | $9.81 | $9.82 | $9.70 | $9.74 | +0.41% | 8,376,089 |
| Mar 24, 2026 | $9.71 | $9.77 | $9.65 | $9.70 | -2.32% | 14,770,910 |
| Mar 23, 2026 | $9.99 | $10.10 | $9.89 | $9.93 | -1.39% | 12,398,430 |
| Mar 20, 2026 | $10.25 | $10.25 | $10.05 | $10.07 | -1.56% | 7,461,597 |
| Mar 19, 2026 | $10.24 | $10.29 | $10.18 | $10.23 | -0.78% | 8,623,590 |
| Mar 18, 2026 | $10.46 | $10.46 | $10.30 | $10.31 | -2.74% | 5,981,349 |
| Mar 17, 2026 | $10.52 | $10.64 | $10.50 | $10.60 | +1.34% | 8,955,288 |
| Mar 16, 2026 | $10.35 | $10.47 | $10.33 | $10.46 | +4.29% | 9,404,224 |
| Mar 13, 2026 | $10.13 | $10.17 | $10.03 | $10.03 | -0.40% | 11,138,240 |
| Mar 12, 2026 | $10.12 | $10.23 | $10.07 | $10.07 | +0.70% | 9,317,009 |
| Mar 11, 2026 | $10.12 | $10.12 | $9.98 | $10.00 | -1.67% | 7,847,393 |
| Mar 10, 2026 | $10.19 | $10.27 | $10.12 | $10.17 | -0.88% | 8,624,435 |
| Mar 9, 2026 | $10.12 | $10.28 | $10.11 | $10.26 | -0.19% | 9,231,176 |
| Mar 6, 2026 | $10.10 | $10.28 | $10.08 | $10.28 | -0.48% | 7,663,808 |
| Mar 5, 2026 | $10.27 | $10.35 | $10.19 | $10.33 | -1.34% | 7,419,000 |
| Mar 4, 2026 | $10.59 | $10.59 | $10.46 | $10.47 | -1.32% | 7,266,566 |
| Mar 3, 2026 | $10.54 | $10.64 | $10.43 | $10.61 | -2.39% | 7,555,068 |
| Mar 2, 2026 | $10.98 | $10.98 | $10.82 | $10.87 | -1.81% | 7,138,087 |
| Feb 27, 2026 | $11.01 | $11.09 | $10.94 | $11.07 | +2.88% | 5,482,462 |
| Feb 26, 2026 | $10.74 | $10.82 | $10.68 | $10.76 | +3.07% | 10,608,450 |
| Feb 25, 2026 | $10.31 | $10.45 | $10.23 | $10.44 | -5.78% | 17,866,840 |
| Feb 24, 2026 | $11.18 | $11.22 | $10.98 | $11.08 | 0.00% | 12,794,250 |
| Feb 23, 2026 | $11.06 | $11.22 | $11.03 | $11.08 | -1.69% | 14,017,800 |
| Feb 20, 2026 | $11.20 | $11.27 | $11.09 | $11.27 | +1.44% | 7,366,238 |
| Feb 19, 2026 | $11.12 | $11.18 | $11.04 | $11.11 | -0.98% | 12,372,310 |
| Feb 18, 2026 | $11.24 | $11.28 | $11.18 | $11.22 | -0.09% | 7,247,164 |
| Feb 17, 2026 | $11.21 | $11.27 | $11.11 | $11.23 | +0.27% | 9,024,402 |
| Feb 13, 2026 | $11.22 | $11.26 | $11.13 | $11.20 | +0.36% | 8,105,779 |
| Feb 12, 2026 | $11.11 | $11.22 | $11.08 | $11.16 | 0.00% | 7,813,036 |
| Feb 11, 2026 | $11.07 | $11.20 | $11.03 | $11.16 | +1.09% | 5,264,616 |
| Feb 10, 2026 | $10.94 | $11.06 | $10.92 | $11.04 | +1.47% | 5,741,063 |
| Feb 9, 2026 | $10.92 | $10.96 | $10.78 | $10.88 | -0.91% | 8,291,642 |
| Feb 6, 2026 | $10.91 | $10.99 | $10.87 | $10.98 | +1.10% | 4,844,430 |
| Feb 5, 2026 | $10.80 | $10.96 | $10.79 | $10.86 | +0.74% | 10,183,430 |
| Feb 4, 2026 | $10.87 | $10.93 | $10.76 | $10.78 | +2.76% | 10,393,760 |
| Feb 3, 2026 | $10.30 | $10.58 | $10.28 | $10.49 | -0.66% | 7,819,173 |
| Feb 2, 2026 | $10.52 | $10.56 | $10.46 | $10.56 | +0.86% | 5,681,057 |
| Jan 30, 2026 | $10.43 | $10.48 | $10.37 | $10.47 | +1.65% | 5,993,714 |
| Jan 29, 2026 | $10.33 | $10.38 | $10.26 | $10.30 | -0.10% | 6,832,702 |
| Jan 28, 2026 | $10.30 | $10.37 | $10.26 | $10.31 | -1.06% | 6,709,662 |
| Jan 27, 2026 | $10.51 | $10.57 | $10.40 | $10.42 | +0.48% | 6,836,315 |
| Jan 26, 2026 | $10.37 | $10.45 | $10.32 | $10.37 | -0.86% | 7,553,620 |
| Jan 23, 2026 | $10.36 | $10.46 | $10.32 | $10.46 | +1.26% | 8,555,861 |
| Jan 22, 2026 | $10.21 | $10.35 | $10.20 | $10.33 | +0.88% | 8,720,990 |
| Jan 21, 2026 | $10.29 | $10.36 | $10.18 | $10.24 | +1.09% | 9,746,190 |
| Jan 20, 2026 | $9.93 | $10.18 | $9.90 | $10.13 | +3.05% | 9,380,909 |
| Jan 16, 2026 | $9.83 | $9.86 | $9.74 | $9.83 | +0.61% | 6,653,262 |
| Jan 15, 2026 | $9.89 | $9.91 | $9.71 | $9.77 | -1.81% | 7,016,455 |
| Jan 14, 2026 | $9.95 | $10.03 | $9.87 | $9.95 | +1.32% | 7,296,761 |
| Jan 13, 2026 | $9.80 | $9.85 | $9.72 | $9.82 | +0.31% | 7,584,092 |
| Jan 12, 2026 | $9.83 | $9.92 | $9.77 | $9.79 | -1.21% | 8,498,180 |
| Jan 9, 2026 | $9.95 | $9.95 | $9.85 | $9.91 | -1.29% | 10,853,460 |
| Jan 8, 2026 | $9.95 | $10.07 | $9.93 | $10.04 | -0.10% | 7,676,664 |
| Jan 7, 2026 | $10.15 | $10.18 | $10.05 | $10.05 | -2.14% | 9,005,868 |
| Jan 6, 2026 | $10.17 | $10.31 | $10.15 | $10.27 | +1.58% | 14,835,190 |
| Jan 5, 2026 | $9.97 | $10.13 | $9.88 | $10.11 | +1.10% | 8,754,644 |
| Jan 2, 2026 | $10.07 | $10.07 | $9.97 | $10.00 | -1.09% | 5,936,556 |
| Dec 31, 2025 | $10.09 | $10.15 | $10.07 | $10.11 | +0.30% | 4,280,224 |
| Dec 30, 2025 | $10.07 | $10.13 | $10.06 | $10.08 | -0.10% | 4,395,414 |
| Dec 29, 2025 | $10.05 | $10.11 | $10.05 | $10.09 | -0.39% | 5,978,002 |
| Dec 26, 2025 | $10.10 | $10.16 | $10.06 | $10.13 | +0.30% | 3,983,714 |
| Dec 24, 2025 | $10.06 | $10.15 | $10.04 | $10.10 | -0.10% | 5,502,031 |
| Dec 23, 2025 | $9.99 | $10.14 | $9.99 | $10.11 | +1.40% | 18,422,000 |
| Dec 22, 2025 | $9.91 | $9.99 | $9.90 | $9.97 | +0.71% | 7,405,678 |
| Dec 19, 2025 | $9.84 | $9.97 | $9.82 | $9.90 | +0.61% | 9,339,637 |
| Dec 18, 2025 | $9.84 | $9.92 | $9.84 | $9.84 | +0.20% | 6,442,730 |
| Dec 17, 2025 | $9.84 | $9.91 | $9.81 | $9.82 | -0.30% | 12,139,490 |
| Dec 16, 2025 | $9.79 | $9.88 | $9.68 | $9.85 | +0.20% | 18,703,100 |
| Dec 15, 2025 | $9.69 | $9.88 | $9.69 | $9.83 | +3.26% | 7,883,487 |
| Dec 12, 2025 | $9.53 | $9.60 | $9.51 | $9.52 | -0.73% | 7,384,025 |
| Dec 11, 2025 | $9.49 | $9.65 | $9.49 | $9.59 | +1.37% | 9,607,050 |
| Dec 10, 2025 | $9.38 | $9.52 | $9.38 | $9.46 | +1.61% | 13,784,260 |
| Dec 9, 2025 | $9.45 | $9.49 | $9.30 | $9.31 | -0.96% | 12,635,740 |
| Dec 8, 2025 | $9.46 | $9.51 | $9.39 | $9.40 | -1.26% | 15,626,270 |
| Dec 5, 2025 | $9.57 | $9.60 | $9.49 | $9.52 | -0.10% | 15,585,490 |
| Dec 4, 2025 | $9.62 | $9.66 | $9.50 | $9.53 | +0.21% | 11,079,370 |
| Dec 3, 2025 | $9.70 | $9.77 | $9.51 | $9.51 | -1.65% | 12,247,630 |
| Dec 2, 2025 | $9.71 | $9.77 | $9.60 | $9.67 | -1.33% | 7,756,670 |
| Dec 1, 2025 | $9.87 | $9.93 | $9.79 | $9.80 | +0.20% | 9,726,071 |
| Nov 28, 2025 | $9.73 | $9.79 | $9.69 | $9.78 | +0.20% | 4,565,590 |
| Nov 26, 2025 | $9.74 | $9.82 | $9.71 | $9.76 | -0.61% | 8,123,925 |
| Nov 25, 2025 | $9.74 | $9.84 | $9.74 | $9.82 | +1.55% | 7,799,217 |
| Nov 24, 2025 | $9.78 | $9.83 | $9.65 | $9.67 | -2.03% | 8,378,130 |
| Nov 21, 2025 | $9.82 | $9.92 | $9.80 | $9.87 | +2.81% | 9,937,279 |
| Nov 20, 2025 | $9.61 | $9.65 | $9.58 | $9.60 | +0.95% | 10,537,040 |
| Nov 19, 2025 | $9.63 | $9.66 | $9.49 | $9.51 | -1.04% | 9,700,517 |
| Nov 18, 2025 | $9.61 | $9.65 | $9.58 | $9.61 | -0.72% | 9,698,847 |
| Nov 17, 2025 | $9.72 | $9.78 | $9.65 | $9.68 | +0.94% | 9,473,226 |
| Nov 14, 2025 | $9.78 | $9.79 | $9.57 | $9.59 | -3.13% | 11,501,300 |
| Nov 13, 2025 | $9.88 | $9.97 | $9.88 | $9.90 | +0.20% | 13,116,920 |
| Nov 12, 2025 | $9.85 | $9.94 | $9.82 | $9.88 | +0.30% | 6,170,783 |
| Nov 11, 2025 | $9.78 | $9.91 | $9.78 | $9.85 | +2.93% | 9,624,470 |
| Nov 10, 2025 | $9.46 | $9.59 | $9.43 | $9.57 | +1.16% | 8,717,154 |
| Nov 7, 2025 | $9.42 | $9.52 | $9.41 | $9.46 | +0.53% | 7,067,985 |
| Nov 6, 2025 | $9.35 | $9.44 | $9.32 | $9.41 | +1.07% | 5,872,544 |
| Nov 5, 2025 | $9.28 | $9.36 | $9.26 | $9.31 | -0.11% | 8,037,241 |
| Nov 4, 2025 | $9.25 | $9.36 | $9.25 | $9.32 | -0.64% | 8,596,771 |
| Nov 3, 2025 | $9.45 | $9.50 | $9.34 | $9.38 | +1.19% | 14,950,370 |
| Oct 31, 2025 | $9.22 | $9.32 | $9.19 | $9.27 | +0.98% | 9,969,979 |
| Oct 30, 2025 | $9.01 | $9.22 | $9.01 | $9.18 | +1.44% | 12,647,560 |
| Oct 29, 2025 | $9.15 | $9.16 | $9.02 | $9.05 | -0.77% | 8,526,210 |
| Oct 28, 2025 | $9.13 | $9.17 | $9.06 | $9.12 | -0.87% | 8,230,183 |
| Oct 27, 2025 | $9.26 | $9.29 | $9.18 | $9.20 | -0.54% | 10,182,300 |
| Oct 24, 2025 | $9.35 | $9.35 | $9.24 | $9.25 | -1.28% | 8,984,076 |
| Oct 23, 2025 | $9.40 | $9.43 | $9.32 | $9.37 | -0.85% | 5,335,799 |
| Oct 22, 2025 | $9.33 | $9.50 | $9.33 | $9.45 | +1.29% | 7,007,717 |
| Oct 21, 2025 | $9.38 | $9.40 | $9.30 | $9.33 | -0.85% | 6,546,212 |
| Oct 20, 2025 | $9.38 | $9.45 | $9.36 | $9.41 | – | 5,201,572 |
Seasonality
HLN return in each calendar month over the last 5 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.9% | 3.7% | -1.0% | 0.7% | -0.1% | -0.9% | 3.2% | -0.5% | -2.3% | -2.2% | 5.9% | 3.6% |
| Months up | 2 of 4 | 3 of 4 | 3 of 4 | 2 of 4 | 1 of 4 | 2 of 4 | 3 of 4 | 3 of 5 | 3 of 5 | 2 of 5 | 3 of 4 | 2 of 4 |
| 2026 | 3.6% | 5.7% | -9.6% | -6.5% | -1.9% | 3.0% | 5.8% | 2.3% | -10.3% | -3.8% | ||
| 2025 | -0.7% | 7.5% | 1.1% | -0.2% | 11.8% | -8.6% | -9.1% | 4.6% | -8.5% | 3.3% | 5.5% | 3.4% |
| 2024 | -0.4% | 4.4% | 0.4% | 0.5% | -1.1% | -2.1% | 10.8% | 11.8% | 3.9% | -8.4% | -0.3% | -1.2% |
| 2023 | 1.2% | -2.7% | 4.1% | 9.0% | -9.4% | 4.2% | 5.1% | -6.2% | 1.3% | -2.9% | 5.8% | -3.9% |
| 2022 | -14.9% | 1.8% | 0.5% | 12.6% | 16.1% |