Haleon plc (HLNCF)
OTCMKTS · Delayed Price · Currency is USD
5.02
-0.10 (-1.86%)
Mar 9, 2026, 9:30 AM EST
Haleon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.01 | 5.02 | 5.01 | 5.02 | 5.02 | -1.86% | 1,111 |
| Mar 6, 2026 | 4.93 | 5.11 | 4.91 | 5.11 | 5.11 | 0.20% | 8,179 |
| Mar 5, 2026 | 4.90 | 5.27 | 4.90 | 5.10 | 5.10 | -1.54% | 2,721 |
| Mar 4, 2026 | 5.19 | 5.21 | 5.18 | 5.18 | 5.18 | 1.77% | 19,247 |
| Mar 3, 2026 | 5.18 | 5.34 | 5.09 | 5.09 | 5.09 | -6.86% | 4,791 |
| Mar 2, 2026 | 5.52 | 5.52 | 5.38 | 5.47 | 5.47 | 4.69% | 5,230 |
| Feb 27, 2026 | 5.44 | 5.63 | 5.22 | 5.22 | 5.22 | 1.36% | 3,912 |
| Feb 26, 2026 | 5.45 | 5.45 | 5.15 | 5.15 | 5.15 | 2.39% | 1,035 |
| Feb 25, 2026 | 5.22 | 5.29 | 5.01 | 5.03 | 5.03 | -7.62% | 2,134 |
| Feb 24, 2026 | 5.68 | 5.69 | 5.45 | 5.45 | 5.45 | 3.52% | 3,440 |
| Feb 23, 2026 | 5.63 | 5.69 | 5.26 | 5.26 | 5.26 | -4.88% | 1,592 |
| Feb 20, 2026 | 5.65 | 5.69 | 5.53 | 5.53 | 5.53 | -1.95% | 2,449 |
| Feb 19, 2026 | 5.69 | 5.69 | 5.62 | 5.64 | 5.64 | 5.03% | 3,781 |
| Feb 18, 2026 | 5.58 | 5.74 | 5.36 | 5.37 | 5.37 | -6.45% | 20,304 |
| Feb 17, 2026 | 5.73 | 5.74 | 5.60 | 5.74 | 5.74 | -0.17% | 302,504 |
| Feb 13, 2026 | 5.74 | 5.75 | 5.60 | 5.75 | 5.75 | 1.05% | 4,223 |
| Feb 12, 2026 | 5.67 | 5.69 | 5.67 | 5.69 | 5.69 | 2.89% | 1,003 |
| Feb 11, 2026 | 5.55 | 5.70 | 5.53 | 5.53 | 5.53 | 2.64% | 5,308 |
| Feb 10, 2026 | 5.44 | 5.44 | 5.37 | 5.39 | 5.39 | 0.71% | 1,163 |
| Feb 9, 2026 | 5.28 | 5.36 | 5.28 | 5.35 | 5.35 | -1.74% | 1,552 |
| Feb 6, 2026 | 5.47 | 5.62 | 5.33 | 5.45 | 5.45 | 2.74% | 4,407 |
| Feb 5, 2026 | 5.43 | 5.43 | 5.30 | 5.30 | 5.30 | -5.02% | 927 |
| Feb 4, 2026 | 5.43 | 5.58 | 5.31 | 5.58 | 5.58 | 6.39% | 2,953 |
| Feb 3, 2026 | 5.20 | 5.40 | 5.09 | 5.25 | 5.25 | 0.87% | 15,120 |
| Feb 2, 2026 | 5.08 | 5.41 | 5.08 | 5.20 | 5.20 | -0.29% | 6,187 |
| Jan 30, 2026 | 5.04 | 5.34 | 5.03 | 5.22 | 5.22 | 0.58% | 14,595 |
| Jan 29, 2026 | 5.28 | 5.28 | 4.99 | 5.19 | 5.19 | 0.10% | 1,533 |
| Jan 28, 2026 | 5.02 | 5.30 | 4.97 | 5.18 | 5.18 | 0.19% | 7,328 |
| Jan 27, 2026 | 5.21 | 5.21 | 5.02 | 5.17 | 5.17 | 0.10% | 3,134 |
| Jan 26, 2026 | 5.15 | 5.19 | 5.15 | 5.17 | 5.17 | 1.27% | 734 |
| Jan 23, 2026 | 5.09 | 5.10 | 5.09 | 5.10 | 5.10 | 1.09% | 1,659 |
| Jan 22, 2026 | 5.10 | 5.15 | 5.04 | 5.05 | 5.05 | -1.08% | 3,431 |
| Jan 21, 2026 | 5.31 | 5.31 | 5.00 | 5.10 | 5.10 | 0.99% | 3,349 |
| Jan 20, 2026 | 4.90 | 5.07 | 4.80 | 5.05 | 5.05 | 4.88% | 10,720 |
| Jan 16, 2026 | 4.88 | 5.00 | 4.72 | 4.82 | 4.82 | -0.62% | 377,837 |
| Jan 15, 2026 | 4.73 | 4.99 | 4.70 | 4.85 | 4.85 | -1.72% | 11,886 |
| Jan 14, 2026 | 4.96 | 4.96 | 4.91 | 4.93 | 4.93 | 0.10% | 13,159 |
| Jan 13, 2026 | 5.04 | 5.04 | 4.88 | 4.93 | 4.93 | 1.23% | 1,975 |
| Jan 12, 2026 | 4.91 | 4.91 | 4.86 | 4.87 | 4.87 | -1.72% | 5,205 |
| Jan 9, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -0.20% | 15,755 |
| Jan 8, 2026 | 4.81 | 5.00 | 4.81 | 4.96 | 4.96 | -0.60% | 6,307 |
| Jan 7, 2026 | 5.03 | 5.03 | 4.83 | 4.99 | 4.99 | -2.16% | 1,884 |
| Jan 6, 2026 | 5.13 | 5.28 | 4.90 | 5.10 | 5.10 | 4.29% | 3,602 |
| Jan 5, 2026 | 4.97 | 5.07 | 4.89 | 4.89 | 4.89 | 2.09% | 3,837 |
| Jan 2, 2026 | 5.20 | 5.20 | 4.79 | 4.79 | 4.79 | -4.20% | 28,633 |
| Dec 31, 2025 | 5.04 | 5.04 | 5.00 | 5.00 | 5.00 | -1.09% | 1,262 |
| Dec 30, 2025 | 5.11 | 5.11 | 5.06 | 5.06 | 5.06 | 0.20% | 3,443 |
| Dec 29, 2025 | 5.00 | 5.19 | 5.00 | 5.05 | 5.05 | -0.10% | 1,990 |
| Dec 26, 2025 | 4.89 | 5.05 | 4.85 | 5.05 | 5.05 | 1.00% | 2,159 |
| Dec 24, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.40% | 716 |