Haleon plc (HLNCF)
OTCMKTS · Delayed Price · Currency is USD
4.780
0.00 (0.00%)
Dec 23, 2024, 4:00 PM EST

Haleon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 23, 20244.704.914.704.784.78-3,199
Dec 20, 20244.784.784.784.784.780.21%485
Dec 19, 20244.774.784.654.774.77-1.04%2,158
Dec 18, 20244.744.824.744.824.820.42%888
Dec 17, 20244.895.034.764.804.80-4,805
Dec 16, 20244.654.904.654.804.801.95%7,394
Dec 13, 20244.804.804.714.714.71-1.40%2,820
Dec 12, 20244.784.784.784.784.78-1.71%1,896
Dec 11, 20244.674.864.674.864.864.47%6,513
Dec 10, 20244.894.894.614.654.65-1.90%4,844
Dec 9, 20244.854.854.634.744.742.60%8,944
Dec 6, 20244.934.934.624.624.62-1.24%3,758
Dec 5, 20244.934.934.654.684.68-0.36%3,159
Dec 4, 20244.914.914.664.704.70-3.20%5,064
Dec 3, 20244.934.934.644.854.851.36%2,785
Dec 2, 20244.764.854.704.794.791.16%2,025
Nov 29, 20244.874.874.734.734.73-1.46%5,910
Nov 27, 20244.754.804.754.804.802.67%3,096
Nov 26, 20244.674.684.664.684.68-1.37%4,248
Nov 25, 20244.594.754.594.744.742.60%8,895
Nov 22, 20244.904.904.624.624.621.32%12,904
Nov 21, 20244.834.834.544.564.560.22%29,422
Nov 20, 20244.534.784.534.554.55-1.83%72,486
Nov 19, 20244.644.644.644.644.643.00%215
Nov 18, 20244.504.754.504.504.500.67%4,614
Nov 15, 20244.634.634.474.474.471.13%3,716
Nov 14, 20244.594.594.424.424.420.23%7,799
Nov 13, 20244.504.534.394.414.41-3.08%5,431
Nov 12, 20244.574.584.454.554.55-0.66%1,845
Nov 11, 20244.804.804.574.584.58-8,097
Nov 8, 20244.584.764.584.584.580.44%16,762
Nov 7, 20244.704.724.554.564.56-0.22%26,839
Nov 6, 20244.594.844.554.574.57-2.56%31,079
Nov 5, 20244.774.774.694.694.690.21%35,077
Nov 4, 20244.984.984.664.684.680.86%5,341
Nov 1, 20244.894.894.644.644.64-1.28%4,515
Oct 31, 20244.704.704.704.704.70-220
Oct 30, 20244.754.864.704.704.70-0.84%4,895
Oct 29, 20244.764.844.744.744.74-1.25%3,805
Oct 28, 20244.764.884.764.804.801.10%396,747
Oct 25, 20244.864.864.754.754.75-1.08%1,577,687
Oct 24, 20244.804.804.804.804.80-0.62%2,251
Oct 23, 20244.914.914.834.834.83-3.59%1,927
Oct 22, 20245.015.015.015.015.01-0.20%477
Oct 21, 20244.815.024.815.025.020.40%2,246
Oct 18, 20245.005.005.005.005.000.81%250
Oct 17, 20245.005.004.964.964.96-0.30%1,257
Oct 16, 20245.005.004.984.984.98-1,700
Oct 15, 20244.984.984.984.984.98-3,289
Oct 14, 20244.984.984.984.984.980.30%169
Oct 11, 20244.964.964.964.964.96-0.38%1,180
Oct 10, 20244.954.984.954.984.980.52%2,113
Oct 9, 20245.025.084.954.954.95-0.54%5,057
Oct 8, 20245.005.004.984.984.981.67%11,130
Oct 7, 20244.794.934.794.904.90-3.49%8,656
Oct 4, 20245.015.085.015.085.08-0.12%400
Oct 3, 20245.095.095.085.085.08-1.82%369
Oct 2, 20245.185.185.185.185.18-1.62%116
Oct 1, 20245.265.265.265.265.26-2,545,407
Sep 30, 20245.155.265.075.265.260.19%714,293
Sep 27, 20245.255.255.255.255.250.57%352
Sep 26, 20245.225.225.225.225.22-0.19%119
Sep 25, 20245.275.275.215.235.232.55%4,731
Sep 24, 20245.105.105.105.105.10-3.32%1,617
Sep 23, 20245.245.285.245.285.285.29%290
Sep 20, 20245.155.164.985.015.01-24,690
Sep 19, 20245.015.015.015.015.01-4.11%347
Sep 18, 20245.235.235.235.235.23--
Sep 17, 20245.365.365.235.235.233.47%392
Sep 16, 20245.085.085.055.055.05-3.63%1,003
Sep 13, 20245.245.245.245.245.24-8,543
Sep 12, 20245.245.245.245.245.24-91
Sep 11, 20245.245.245.245.245.24-37
Sep 10, 20245.055.245.055.245.241.75%5,981
Sep 9, 20245.175.254.985.155.15-0.31%3,582
Sep 6, 20245.165.185.075.175.173.32%115,205
Sep 5, 20245.135.234.975.005.002.25%1,559
Sep 4, 20244.894.894.894.894.89-2.45%7,087
Sep 3, 20245.035.035.015.015.01-0.65%2,364
Aug 30, 20245.055.054.985.055.052.15%214,997
Aug 29, 20244.944.944.944.944.94-76
Aug 28, 20244.944.944.944.944.941.65%1,794
Aug 27, 20244.864.864.864.864.86-8,795
Aug 26, 20244.864.864.864.864.86-72
Aug 23, 20244.864.864.864.864.86-18
Aug 22, 20244.864.864.864.864.860.37%1,864
Aug 21, 20244.844.844.844.844.840.04%1,017
Aug 20, 20244.704.844.704.844.840.94%240
Aug 19, 20244.804.804.804.804.80-277,050
Aug 16, 20244.804.804.804.804.80-0.42%242
Aug 15, 20244.834.984.824.824.82-0.52%780
Aug 14, 20244.844.844.844.844.84-235
Aug 13, 20244.844.844.844.844.811.26%451
Aug 12, 20244.784.784.784.784.76-0.42%107
Aug 9, 20244.804.804.794.804.780.95%3,627
Aug 8, 20244.754.764.754.764.733.37%58,838
Aug 7, 20244.604.604.604.604.580.15%300
Aug 6, 20244.684.684.594.594.57-2.38%935
Aug 5, 20244.714.714.714.714.68-167
Aug 2, 20244.784.784.714.714.683.07%11,015