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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $10.23 | $10.32 | $8.38 | $8.66 | -15.68% | 142,605,090 |
| Oct 19, 2026 | $10.06 | $10.40 | $10.02 | $10.27 | +1.38% | 81,648,240 |
| Oct 12, 2026 | $9.35 | $10.14 | $9.33 | $10.13 | +8.69% | 83,063,400 |
| Oct 5, 2026 | $8.84 | $9.32 | $8.79 | $9.32 | +5.91% | 74,536,590 |
| Sep 28, 2026 | $9.13 | $9.19 | $8.67 | $8.80 | -4.97% | 103,492,190 |
| Sep 21, 2026 | $9.26 | $9.39 | $9.11 | $9.26 | -0.22% | 130,758,310 |
| Sep 14, 2026 | $9.41 | $9.44 | $9.14 | $9.28 | +0.98% | 123,370,175 |
| Sep 8, 2026 | $9.35 | $9.36 | $9.10 | $9.19 | -4.27% | 62,531,630 |
| Aug 31, 2026 | $10.06 | $10.20 | $9.57 | $9.60 | -5.04% | 65,139,965 |
| Aug 24, 2026 | $9.98 | $10.26 | $9.97 | $10.11 | +1.10% | 42,782,417 |
| Aug 17, 2026 | $9.64 | $10.03 | $9.57 | $10.00 | +3.09% | 41,197,267 |
| Aug 10, 2026 | $9.89 | $10.01 | $9.67 | $9.70 | -3.29% | 26,032,227 |
| Aug 3, 2026 | $9.97 | $10.11 | $9.63 | $10.03 | +1.62% | 43,313,726 |
| Jul 27, 2026 | $9.88 | $10.32 | $9.83 | $9.87 | +0.92% | 95,248,650 |
| Jul 20, 2026 | $10.05 | $10.10 | $9.63 | $9.78 | -3.17% | 50,478,747 |
| Jul 13, 2026 | $9.81 | $10.25 | $9.60 | $10.10 | +3.48% | 36,340,349 |
| Jul 6, 2026 | $9.80 | $9.96 | $9.62 | $9.76 | -0.61% | 32,523,824 |
| Jun 29, 2026 | $9.29 | $9.82 | $9.26 | $9.82 | +6.28% | 34,227,500 |
| Jun 22, 2026 | $8.88 | $9.36 | $8.77 | $9.24 | +3.13% | 53,346,781 |
| Jun 15, 2026 | $9.11 | $9.15 | $8.77 | $8.96 | -1.86% | 53,830,160 |
| Jun 8, 2026 | $8.99 | $9.20 | $8.88 | $9.13 | +0.11% | 55,597,028 |
| Jun 1, 2026 | $8.95 | $9.15 | $8.65 | $9.12 | +0.66% | 42,697,805 |
| May 26, 2026 | $9.37 | $9.39 | $9.06 | $9.06 | -2.48% | 28,498,456 |
| May 18, 2026 | $9.08 | $9.36 | $9.07 | $9.29 | +3.68% | 37,367,024 |
| May 11, 2026 | $9.13 | $9.16 | $8.89 | $8.96 | -1.65% | 45,394,579 |
| May 4, 2026 | $9.30 | $9.37 | $9.05 | $9.11 | -2.88% | 69,348,393 |
| Apr 27, 2026 | $9.56 | $9.61 | $9.07 | $9.38 | -2.09% | 39,855,946 |
| Apr 20, 2026 | $9.72 | $9.74 | $9.35 | $9.58 | -1.74% | 31,486,169 |
| Apr 13, 2026 | $9.80 | $9.85 | $9.56 | $9.75 | -0.91% | 37,419,973 |
| Apr 6, 2026 | $9.90 | $10.06 | $9.81 | $9.84 | -0.91% | 27,722,836 |
| Mar 30, 2026 | $9.93 | $10.13 | $9.87 | $9.93 | +1.33% | 36,372,131 |
| Mar 23, 2026 | $9.99 | $10.10 | $9.65 | $9.80 | -2.68% | 50,653,715 |
| Mar 16, 2026 | $10.35 | $10.64 | $10.05 | $10.07 | +0.40% | 40,426,048 |
| Mar 9, 2026 | $10.12 | $10.28 | $9.98 | $10.03 | -2.43% | 46,158,253 |
| Mar 2, 2026 | $10.98 | $10.98 | $10.08 | $10.28 | -7.14% | 37,042,529 |
| Feb 23, 2026 | $11.06 | $11.22 | $10.23 | $11.07 | -1.77% | 60,769,802 |
| Feb 17, 2026 | $11.21 | $11.28 | $11.04 | $11.27 | +0.63% | 36,010,114 |
| Feb 9, 2026 | $10.92 | $11.26 | $10.78 | $11.20 | +2.00% | 35,216,136 |
| Feb 2, 2026 | $10.52 | $10.99 | $10.28 | $10.98 | +4.87% | 38,921,850 |
| Jan 26, 2026 | $10.37 | $10.57 | $10.26 | $10.47 | +0.10% | 33,926,013 |
| Jan 20, 2026 | $9.93 | $10.46 | $9.90 | $10.46 | +6.41% | 36,403,950 |
| Jan 12, 2026 | $9.83 | $10.03 | $9.71 | $9.83 | -0.81% | 37,048,750 |
| Jan 5, 2026 | $9.97 | $10.31 | $9.85 | $9.91 | -0.90% | 51,125,826 |
| Dec 29, 2025 | $10.05 | $10.15 | $9.97 | $10.00 | -1.28% | 20,590,196 |
| Dec 22, 2025 | $9.91 | $10.16 | $9.90 | $10.13 | +2.32% | 35,313,423 |
| Dec 15, 2025 | $9.69 | $9.97 | $9.68 | $9.90 | +3.99% | 54,508,444 |
| Dec 8, 2025 | $9.46 | $9.65 | $9.30 | $9.52 | 0.00% | 59,037,345 |
| Dec 1, 2025 | $9.87 | $9.93 | $9.49 | $9.52 | -2.66% | 56,395,231 |
| Nov 24, 2025 | $9.78 | $9.84 | $9.65 | $9.78 | -0.91% | 28,866,862 |
| Nov 17, 2025 | $9.72 | $9.92 | $9.49 | $9.87 | +2.92% | 49,346,909 |
| Nov 10, 2025 | $9.46 | $9.97 | $9.43 | $9.59 | +1.37% | 49,130,627 |
| Nov 3, 2025 | $9.45 | $9.52 | $9.25 | $9.46 | +2.05% | 44,524,911 |
| Oct 27, 2025 | $9.26 | $9.32 | $9.01 | $9.27 | +0.22% | 49,556,232 |
| Oct 20, 2025 | $9.38 | $9.50 | $9.24 | $9.25 | -2.43% | 33,075,376 |
| Oct 13, 2025 | $9.04 | $9.49 | $9.03 | $9.48 | +5.33% | 52,534,958 |
| Oct 6, 2025 | $8.83 | $9.12 | $8.76 | $9.00 | +0.56% | 49,671,435 |
| Sep 29, 2025 | $8.87 | $9.09 | $8.81 | $8.95 | +1.47% | 45,514,607 |
| Sep 22, 2025 | $9.07 | $9.09 | $8.71 | $8.82 | -3.71% | 43,100,327 |
| Sep 15, 2025 | $9.69 | $9.73 | $9.14 | $9.16 | -6.63% | 53,730,562 |
| Sep 8, 2025 | $9.80 | $9.93 | $9.68 | $9.81 | +0.10% | 36,974,906 |
| Sep 2, 2025 | $9.72 | $9.96 | $9.67 | $9.80 | 0.00% | 41,950,545 |
| Aug 25, 2025 | $9.76 | $9.82 | $9.55 | $9.80 | -0.20% | 35,775,321 |
| Aug 18, 2025 | $9.64 | $9.94 | $9.64 | $9.82 | +1.76% | 41,121,927 |
| Aug 11, 2025 | $9.48 | $9.76 | $9.42 | $9.65 | +1.15% | 38,655,368 |
| Aug 4, 2025 | $9.52 | $9.54 | $9.23 | $9.54 | -1.24% | 49,729,724 |
| Jul 28, 2025 | $9.77 | $9.85 | $9.41 | $9.66 | -2.23% | 64,596,659 |
| Jul 21, 2025 | $9.58 | $9.97 | $9.50 | $9.88 | +2.92% | 66,654,711 |
| Jul 14, 2025 | $9.92 | $9.98 | $9.54 | $9.60 | -3.61% | 59,808,969 |
| Jul 7, 2025 | $10.20 | $10.25 | $9.93 | $9.96 | -2.83% | 56,378,703 |
| Jun 30, 2025 | $10.34 | $10.43 | $10.19 | $10.25 | -1.25% | 59,180,946 |
| Jun 23, 2025 | $10.45 | $10.61 | $10.34 | $10.38 | -0.29% | 67,891,650 |
| Jun 16, 2025 | $10.74 | $10.84 | $10.39 | $10.41 | -4.23% | 60,578,840 |
| Jun 9, 2025 | $10.98 | $11.04 | $10.84 | $10.87 | -1.81% | 66,385,400 |
| Jun 2, 2025 | $11.31 | $11.42 | $10.91 | $11.07 | -2.47% | 80,288,710 |
| May 26, 2025 | $11.12 | $11.40 | $11.05 | $11.35 | +1.89% | 99,398,676 |
| May 19, 2025 | $10.81 | $11.19 | $10.80 | $11.14 | +3.15% | 99,510,530 |
| May 12, 2025 | $10.71 | $10.80 | $10.39 | $10.80 | +0.56% | 111,182,910 |
| May 5, 2025 | $10.67 | $10.85 | $10.57 | $10.74 | +0.37% | 78,547,368 |
| Apr 28, 2025 | $10.21 | $10.85 | $9.99 | $10.70 | +5.11% | 81,893,450 |
| Apr 21, 2025 | $10.21 | $10.52 | $10.11 | $10.18 | -0.39% | 68,796,760 |
| Apr 14, 2025 | $9.95 | $10.31 | $9.94 | $10.22 | +1.59% | 59,263,820 |
| Apr 7, 2025 | $9.42 | $10.06 | $9.18 | $10.06 | +1.72% | 104,001,590 |
| Mar 31, 2025 | $10.26 | $10.58 | $9.84 | $9.89 | -3.42% | 58,233,159 |
| Mar 24, 2025 | $10.16 | $10.31 | $9.93 | $10.24 | -0.39% | 42,045,026 |
| Mar 17, 2025 | $10.27 | $10.42 | $10.01 | $10.28 | +1.28% | 63,628,234 |
| Mar 10, 2025 | $10.43 | $10.52 | $10.07 | $10.15 | -2.87% | 51,073,098 |
| Mar 3, 2025 | $10.47 | $10.79 | $10.32 | $10.45 | +2.65% | 47,833,683 |
| Feb 24, 2025 | $10.08 | $10.26 | $9.66 | $10.18 | +0.99% | 52,359,107 |
| Feb 18, 2025 | $10.02 | $10.09 | $9.86 | $10.08 | +3.81% | 30,119,746 |
| Feb 10, 2025 | $9.65 | $9.96 | $9.65 | $9.71 | +1.68% | 32,390,043 |
| Feb 3, 2025 | $9.38 | $9.68 | $9.35 | $9.55 | +0.84% | 50,936,198 |
| Jan 27, 2025 | $9.52 | $9.62 | $9.30 | $9.47 | +0.85% | 68,325,950 |
| Jan 21, 2025 | $9.20 | $9.43 | $9.16 | $9.39 | +1.62% | 35,681,451 |
| Jan 13, 2025 | $9.07 | $9.32 | $8.86 | $9.24 | +1.54% | 86,758,455 |
| Jan 6, 2025 | $9.51 | $9.56 | $9.10 | $9.10 | -3.81% | 41,291,276 |
| Dec 30, 2024 | $9.55 | $9.61 | $9.43 | $9.46 | -1.87% | 19,158,244 |
| Dec 23, 2024 | $9.74 | $9.77 | $9.60 | $9.64 | -0.52% | 15,343,792 |
| Dec 16, 2024 | $9.72 | $9.95 | $9.60 | $9.69 | -0.72% | 37,974,323 |
| Dec 9, 2024 | $9.57 | $9.86 | $9.54 | $9.76 | +0.93% | 47,714,894 |
| Dec 2, 2024 | $9.63 | $9.77 | $9.55 | $9.67 | +0.10% | 29,828,251 |
| Nov 25, 2024 | $9.59 | $9.78 | $9.51 | $9.66 | +0.10% | 21,421,003 |
| Nov 18, 2024 | $9.35 | $9.73 | $9.32 | $9.65 | +2.77% | 30,957,351 |
| Nov 11, 2024 | $9.55 | $9.59 | $9.10 | $9.39 | -2.29% | 41,116,756 |
| Nov 4, 2024 | $9.85 | $9.86 | $9.49 | $9.61 | -1.23% | 31,598,356 |
| Oct 28, 2024 | $9.97 | $10.00 | $9.59 | $9.73 | -1.22% | 30,086,092 |
| Oct 21, 2024 | $10.02 | $10.05 | $9.84 | $9.85 | -2.38% | 17,474,143 |
| Oct 14, 2024 | $10.10 | $10.18 | $10.01 | $10.09 | +0.40% | 42,452,894 |
| Oct 7, 2024 | $9.99 | $10.21 | $9.94 | $10.05 | -3.09% | 36,199,800 |
| Sep 30, 2024 | $10.76 | $10.77 | $10.18 | $10.37 | -2.81% | 53,242,110 |
| Sep 23, 2024 | $10.60 | $10.80 | $10.49 | $10.67 | +1.43% | 21,342,422 |
| Sep 16, 2024 | $10.64 | $10.76 | $10.39 | $10.52 | +0.10% | 22,833,463 |
| Sep 9, 2024 | $10.37 | $10.52 | $10.28 | $10.51 | +1.74% | 16,230,918 |
| Sep 3, 2024 | $10.14 | $10.41 | $10.12 | $10.33 | +1.47% | 11,679,775 |
| Aug 26, 2024 | $9.87 | $10.23 | $9.83 | $10.18 | +2.83% | 13,511,810 |
| Aug 19, 2024 | $9.76 | $9.94 | $9.74 | $9.90 | +2.27% | 16,531,530 |
| Aug 12, 2024 | $9.76 | $9.87 | $9.62 | $9.68 | -1.33% | 18,005,643 |
| Aug 5, 2024 | $9.60 | $9.83 | $9.40 | $9.81 | +1.87% | 27,558,879 |
| Jul 29, 2024 | $9.27 | $9.73 | $9.01 | $9.63 | +4.33% | 25,235,909 |
| Jul 22, 2024 | $8.98 | $9.28 | $8.80 | $9.23 | +3.59% | 29,217,079 |
| Jul 15, 2024 | $8.86 | $9.00 | $8.68 | $8.91 | +0.11% | 17,356,011 |
| Jul 8, 2024 | $8.57 | $8.94 | $8.49 | $8.90 | +5.08% | 20,885,820 |
| Jul 1, 2024 | $8.34 | $8.49 | $8.25 | $8.47 | +2.54% | 10,000,342 |
| Jun 24, 2024 | $8.59 | $8.68 | $8.26 | $8.26 | -3.62% | 16,467,847 |
| Jun 17, 2024 | $8.32 | $8.59 | $8.30 | $8.57 | +2.15% | 16,324,934 |
| Jun 10, 2024 | $8.31 | $8.51 | $8.27 | $8.39 | -1.53% | 18,246,046 |
| Jun 3, 2024 | $8.41 | $8.62 | $8.31 | $8.52 | +0.95% | 19,977,117 |
| May 28, 2024 | $8.38 | $8.45 | $8.27 | $8.44 | +0.72% | 13,154,914 |
| May 20, 2024 | $8.57 | $8.62 | $8.34 | $8.38 | -1.53% | 40,338,673 |
| May 13, 2024 | $8.30 | $8.52 | $8.24 | $8.51 | +3.28% | 48,664,902 |
| May 6, 2024 | $8.29 | $8.36 | $8.12 | $8.24 | -0.72% | 26,228,062 |
| Apr 29, 2024 | $8.45 | $8.64 | $8.28 | $8.30 | -1.78% | 34,148,383 |
| Apr 22, 2024 | $8.22 | $8.49 | $8.20 | $8.45 | +2.80% | 17,391,537 |
| Apr 15, 2024 | $8.14 | $8.22 | $8.03 | $8.22 | +2.62% | 22,001,100 |
| Apr 8, 2024 | $8.27 | $8.30 | $7.99 | $8.01 | -3.38% | 28,674,207 |
| Apr 1, 2024 | $8.46 | $8.49 | $8.16 | $8.29 | -2.36% | 29,797,403 |
| Mar 25, 2024 | $8.43 | $8.59 | $8.34 | $8.49 | +1.31% | 22,708,072 |
| Mar 18, 2024 | $8.19 | $8.50 | $7.89 | $8.38 | +0.84% | 102,542,541 |
| Mar 11, 2024 | $8.53 | $8.69 | $8.22 | $8.31 | -3.71% | 24,274,040 |
| Mar 4, 2024 | $8.33 | $8.65 | $8.28 | $8.63 | +2.13% | 25,297,472 |
| Feb 26, 2024 | $8.39 | $8.66 | $7.97 | $8.45 | +0.48% | 23,774,919 |
| Feb 20, 2024 | $8.28 | $8.43 | $8.24 | $8.41 | +2.31% | 10,525,517 |
| Feb 12, 2024 | $8.18 | $8.24 | $8.01 | $8.22 | +1.11% | 17,887,754 |
| Feb 5, 2024 | $8.35 | $8.43 | $8.13 | $8.13 | -2.17% | 16,433,421 |
| Jan 29, 2024 | $8.20 | $8.40 | $8.17 | $8.31 | +1.71% | 15,335,723 |
| Jan 22, 2024 | $8.37 | $8.44 | $8.01 | $8.17 | -3.77% | 25,286,102 |
| Jan 16, 2024 | $8.56 | $8.57 | $8.33 | $8.49 | -1.74% | 27,476,616 |
| Jan 8, 2024 | $8.49 | $8.71 | $8.49 | $8.64 | +2.25% | 14,112,866 |
| Jan 2, 2024 | $8.15 | $8.48 | $8.15 | $8.45 | +2.67% | 13,391,333 |
| Dec 26, 2023 | $8.11 | $8.31 | $8.09 | $8.23 | +0.98% | 11,119,212 |
| Dec 18, 2023 | $8.07 | $8.22 | $8.05 | $8.15 | +2.00% | 23,309,870 |
| Dec 11, 2023 | $8.24 | $8.30 | $7.98 | $7.99 | -2.44% | 34,603,138 |
| Dec 4, 2023 | $8.45 | $8.49 | $8.11 | $8.19 | -4.55% | 24,531,516 |
| Nov 27, 2023 | $8.57 | $8.68 | $8.42 | $8.58 | +0.12% | 23,284,026 |
| Nov 20, 2023 | $8.25 | $8.58 | $8.23 | $8.57 | +3.88% | 10,301,655 |
| Nov 13, 2023 | $7.97 | $8.29 | $7.96 | $8.25 | +1.98% | 12,978,580 |
| Nov 6, 2023 | $8.06 | $8.19 | $7.96 | $8.09 | +0.25% | 22,649,466 |
| Oct 30, 2023 | $8.00 | $8.16 | $7.70 | $8.07 | +3.73% | 33,878,727 |
| Oct 23, 2023 | $8.26 | $8.35 | $7.77 | $7.78 | -5.35% | 21,554,104 |
| Oct 16, 2023 | $8.18 | $8.43 | $8.14 | $8.22 | +1.36% | 28,035,245 |
| Oct 9, 2023 | $8.41 | $8.57 | $8.10 | $8.11 | -4.14% | 41,802,346 |
| Oct 2, 2023 | $8.31 | $8.47 | $7.99 | $8.46 | +1.56% | 47,437,804 |
| Sep 25, 2023 | $8.06 | $8.40 | $8.00 | $8.33 | +2.21% | 24,030,276 |
| Sep 18, 2023 | $8.18 | $8.39 | $8.10 | $8.15 | -1.45% | 18,643,540 |
| Sep 11, 2023 | $8.16 | $8.30 | $8.00 | $8.27 | +3.89% | 32,139,902 |
| Sep 5, 2023 | $8.02 | $8.05 | $7.83 | $7.96 | -1.73% | 16,697,649 |
| Aug 28, 2023 | $8.26 | $8.38 | $8.07 | $8.10 | -1.94% | 12,909,061 |
| Aug 21, 2023 | $8.24 | $8.41 | $8.20 | $8.26 | +0.24% | 18,266,850 |
| Aug 14, 2023 | $8.69 | $8.71 | $8.19 | $8.24 | -5.83% | 30,460,875 |
| Aug 7, 2023 | $8.32 | $8.76 | $8.30 | $8.75 | +5.93% | 8,572,535 |
| Jul 31, 2023 | $8.88 | $8.93 | $8.25 | $8.26 | -7.61% | 12,637,950 |
| Jul 24, 2023 | $8.77 | $8.96 | $8.67 | $8.94 | +0.56% | 21,924,254 |
| Jul 17, 2023 | $8.34 | $8.92 | $8.31 | $8.89 | +5.83% | 27,438,506 |
| Jul 10, 2023 | $8.00 | $8.41 | $8.00 | $8.40 | +5.40% | 25,937,569 |
| Jul 3, 2023 | $8.27 | $8.33 | $7.94 | $7.97 | -4.89% | 11,881,654 |
| Jun 26, 2023 | $8.27 | $8.38 | $8.12 | $8.38 | -0.48% | 13,739,115 |
| Jun 20, 2023 | $8.29 | $8.44 | $8.24 | $8.42 | 0.00% | 10,140,305 |
| Jun 12, 2023 | $8.15 | $8.46 | $8.09 | $8.42 | +3.31% | 11,427,062 |
| Jun 5, 2023 | $8.28 | $8.37 | $8.13 | $8.15 | -1.81% | 12,311,596 |
| May 30, 2023 | $8.20 | $8.31 | $7.98 | $8.30 | +0.48% | 9,432,397 |
| May 22, 2023 | $8.58 | $8.65 | $8.14 | $8.26 | -4.51% | 9,031,078 |
| May 15, 2023 | $8.73 | $8.88 | $8.42 | $8.65 | -0.92% | 17,142,796 |
| May 8, 2023 | $8.73 | $8.98 | $8.29 | $8.73 | -0.68% | 32,569,647 |
| May 1, 2023 | $8.84 | $8.92 | $8.57 | $8.79 | -0.90% | 12,729,396 |
| Apr 24, 2023 | $8.92 | $8.99 | $8.74 | $8.87 | -0.78% | 21,347,643 |
| Apr 17, 2023 | $8.75 | $9.05 | $8.62 | $8.94 | +1.36% | 17,232,332 |
| Apr 10, 2023 | $8.95 | $8.95 | $8.73 | $8.82 | -1.67% | 16,346,967 |
| Apr 3, 2023 | $8.19 | $9.05 | $8.10 | $8.97 | +10.20% | 29,224,680 |
| Mar 27, 2023 | $8.14 | $8.24 | $8.03 | $8.14 | -0.37% | 29,606,320 |
| Mar 20, 2023 | $7.91 | $8.40 | $7.86 | $8.17 | +3.68% | 44,068,051 |
| Mar 13, 2023 | $7.71 | $8.02 | $7.58 | $7.88 | +2.60% | 25,970,732 |
| Mar 6, 2023 | $7.70 | $7.88 | $7.66 | $7.68 | -1.16% | 25,246,804 |
| Feb 27, 2023 | $7.92 | $7.99 | $7.49 | $7.77 | -2.26% | 33,520,191 |
| Feb 21, 2023 | $8.27 | $8.28 | $7.91 | $7.95 | -3.87% | 9,151,615 |
| Feb 13, 2023 | $8.07 | $8.27 | $7.96 | $8.27 | +3.12% | 13,797,514 |
| Feb 6, 2023 | $8.18 | $8.19 | $7.97 | $8.02 | -0.74% | 29,180,474 |
| Jan 30, 2023 | $8.03 | $8.12 | $7.84 | $8.08 | +0.62% | 27,096,605 |
| Jan 23, 2023 | $7.91 | $8.07 | $7.76 | $8.03 | +0.12% | 23,986,615 |
| Jan 17, 2023 | $8.10 | $8.18 | $7.80 | $8.02 | +0.38% | 9,672,416 |
| Jan 9, 2023 | $7.85 | $8.09 | $7.65 | $7.99 | +2.57% | 14,839,394 |
| Jan 3, 2023 | $7.81 | $7.94 | $7.52 | $7.79 | -2.62% | 19,900,289 |
| Dec 27, 2022 | $7.97 | $8.12 | $7.88 | $8.00 | 0.00% | 20,153,754 |
| Dec 19, 2022 | $7.64 | $8.10 | $7.55 | $8.00 | +5.54% | 30,002,633 |
| Dec 12, 2022 | $7.75 | $7.93 | $7.51 | $7.58 | -1.81% | 35,267,820 |
| Dec 5, 2022 | $7.07 | $7.93 | $7.07 | $7.72 | +7.97% | 102,980,840 |
| Nov 28, 2022 | $6.90 | $7.19 | $6.67 | $7.15 | +2.44% | 35,288,929 |
| Nov 21, 2022 | $6.76 | $6.99 | $6.74 | $6.98 | +2.35% | 13,121,313 |
| Nov 14, 2022 | $6.55 | $6.88 | $6.54 | $6.82 | +4.92% | 25,017,751 |
| Nov 7, 2022 | $6.33 | $6.53 | $6.20 | $6.50 | +3.83% | 36,005,006 |
| Oct 31, 2022 | $6.17 | $6.27 | $6.00 | $6.26 | +0.16% | 38,708,445 |
| Oct 24, 2022 | $6.14 | $6.29 | $6.09 | $6.25 | +2.46% | 34,648,776 |
| Oct 17, 2022 | $6.03 | $6.16 | $5.92 | $6.10 | +0.99% | 32,325,178 |
| Oct 10, 2022 | $6.04 | $6.16 | $5.92 | $6.04 | -0.82% | 28,516,938 |
| Oct 3, 2022 | $6.06 | $6.42 | $6.02 | $6.09 | 0.00% | 45,339,295 |
| Sep 26, 2022 | $6.01 | $6.23 | $5.81 | $6.09 | +2.70% | 34,118,100 |
| Sep 19, 2022 | $5.83 | $6.12 | $5.79 | $5.93 | +0.85% | 30,004,589 |
| Sep 12, 2022 | $6.06 | $6.27 | $5.84 | $5.88 | -2.00% | 42,896,135 |
| Sep 6, 2022 | $5.72 | $6.07 | $5.72 | $6.00 | +6.57% | 25,123,704 |
| Aug 29, 2022 | $6.20 | $6.22 | $5.59 | $5.63 | -9.63% | 30,220,036 |
| Aug 22, 2022 | $6.17 | $6.40 | $6.10 | $6.23 | +4.18% | 38,557,451 |
| Aug 15, 2022 | $6.24 | $6.52 | $5.95 | $5.98 | -10.34% | 41,462,093 |
| Aug 8, 2022 | $7.38 | $7.50 | $6.04 | $6.67 | -10.71% | 87,736,770 |
| Aug 1, 2022 | $7.15 | $7.56 | $7.13 | $7.47 | +6.26% | 37,533,479 |
| Jul 25, 2022 | $7.41 | $7.56 | $6.89 | $7.03 | -5.13% | 86,436,450 |
| Jul 18, 2022 | $7.80 | $8.50 | $7.18 | $7.41 | – | 19,904,418 |
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% |