Haleon plc (HLNCF)
OTCMKTS · Delayed Price · Currency is USD
5.64
+0.23 (4.16%)
Jun 5, 2025, 2:45 PM EDT

Haleon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 20255.625.635.465.635.63-0.18%1,817
Jun 5, 20255.665.665.445.645.644.16%2,955
Jun 4, 20255.565.585.425.425.42-1.28%17,577
Jun 3, 20255.745.745.415.495.491.01%2,729
Jun 2, 20255.765.765.435.435.43-1.27%2,463
May 30, 20255.755.755.505.505.50-2.14%16,208
May 29, 20255.625.625.625.625.62-157,252
May 28, 20255.615.625.615.625.621.08%58,570
May 27, 20255.805.805.405.565.56-0.09%5,012
May 23, 20255.565.575.565.575.571.18%9,363
May 22, 20255.535.695.505.505.50-0.90%168,988
May 21, 20255.675.675.555.555.551.09%3,953
May 20, 20255.475.495.475.495.494.37%3,996
May 19, 20255.265.265.265.265.26-2.41%642
May 16, 20255.525.525.365.395.390.94%6,016
May 15, 20255.415.415.315.345.344.71%586
May 14, 20255.425.425.105.105.10-911
May 13, 20255.405.405.105.105.10-4.67%2,186
May 12, 20255.515.515.155.355.35-4.12%5,033
May 9, 20255.565.585.215.585.589.41%2,859
May 8, 20255.525.525.105.105.10-5.42%5,279
May 7, 20255.325.525.325.395.391.35%13,146
May 6, 20255.405.405.125.325.32-1.85%12,525
May 5, 20255.405.425.405.425.421.88%1,574
May 2, 20255.565.565.315.325.323.36%2,252
May 1, 20255.175.175.155.155.152.02%778
Apr 30, 20255.095.094.925.055.05-0.39%9,301
Apr 29, 20255.205.204.975.075.070.30%6,642
Apr 28, 20255.195.195.035.055.050.40%2,091
Apr 25, 20255.195.194.905.035.03-0.40%2,487
Apr 24, 20255.205.205.055.055.051.00%2,412
Apr 23, 20255.155.154.985.005.00-2.82%5,307
Apr 22, 20255.205.205.105.155.085.65%11,427
Apr 21, 20255.345.344.874.874.81-6.88%596
Apr 17, 20255.185.235.065.235.170.58%757
Apr 16, 20255.215.215.205.205.143.90%488
Apr 15, 20255.105.104.965.014.950.30%125,097
Apr 14, 20254.895.084.894.994.931.01%1,764
Apr 11, 20255.035.034.904.944.883.13%4,562
Apr 10, 20254.884.944.624.794.736.44%11,859
Apr 9, 20254.704.704.504.504.45-5,255
Apr 8, 20254.884.884.504.504.45-2.70%8,239
Apr 7, 20254.804.804.504.634.57-1.39%6,858
Apr 4, 20255.225.224.694.694.63-8.93%11,602
Apr 3, 20255.365.365.155.155.09-0.39%58,578
Apr 2, 20255.175.175.175.175.113.40%1,058
Apr 1, 20255.195.194.915.004.94-4.03%4,397
Mar 31, 20255.155.214.955.215.153.37%1,911
Mar 28, 20255.195.214.865.044.98-1.37%5,960
Mar 27, 20255.115.115.115.115.050.99%1,212