Haleon plc (HLNCF)
OTCMKTS
· Delayed Price · Currency is USD
4.550
-0.085 (-1.83%)
Nov 20, 2024, 3:00 PM EST
Haleon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2024 | 4.83 | 4.83 | 4.54 | 4.56 | 4.56 | 0.22% | 29,422 |
| Nov 20, 2024 | 4.53 | 4.78 | 4.53 | 4.55 | 4.55 | -1.83% | 72,486 |
| Nov 19, 2024 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 3.00% | 215 |
| Nov 18, 2024 | 4.50 | 4.75 | 4.50 | 4.50 | 4.50 | 0.67% | 4,614 |
| Nov 15, 2024 | 4.63 | 4.63 | 4.47 | 4.47 | 4.47 | 1.13% | 3,716 |
| Nov 14, 2024 | 4.59 | 4.59 | 4.42 | 4.42 | 4.42 | 0.23% | 7,799 |
| Nov 13, 2024 | 4.50 | 4.53 | 4.39 | 4.41 | 4.41 | -3.08% | 5,431 |
| Nov 12, 2024 | 4.57 | 4.58 | 4.45 | 4.55 | 4.55 | -0.66% | 1,845 |
| Nov 11, 2024 | 4.80 | 4.80 | 4.57 | 4.58 | 4.58 | - | 8,097 |
| Nov 8, 2024 | 4.58 | 4.76 | 4.58 | 4.58 | 4.58 | 0.44% | 16,762 |
| Nov 7, 2024 | 4.70 | 4.72 | 4.55 | 4.56 | 4.56 | -0.22% | 26,839 |
| Nov 6, 2024 | 4.59 | 4.84 | 4.55 | 4.57 | 4.57 | -2.56% | 31,079 |
| Nov 5, 2024 | 4.77 | 4.77 | 4.69 | 4.69 | 4.69 | 0.21% | 35,077 |
| Nov 4, 2024 | 4.98 | 4.98 | 4.66 | 4.68 | 4.68 | 0.86% | 5,341 |
| Nov 1, 2024 | 4.89 | 4.89 | 4.64 | 4.64 | 4.64 | -1.28% | 4,515 |
| Oct 31, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 220 |
| Oct 30, 2024 | 4.75 | 4.86 | 4.70 | 4.70 | 4.70 | -0.84% | 4,895 |
| Oct 29, 2024 | 4.76 | 4.84 | 4.74 | 4.74 | 4.74 | -1.25% | 3,805 |
| Oct 28, 2024 | 4.76 | 4.88 | 4.76 | 4.80 | 4.80 | 1.10% | 396,747 |
| Oct 25, 2024 | 4.86 | 4.86 | 4.75 | 4.75 | 4.75 | -1.08% | 1,577,687 |
| Oct 24, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -0.62% | 2,251 |
| Oct 23, 2024 | 4.91 | 4.91 | 4.83 | 4.83 | 4.83 | -3.59% | 1,927 |
| Oct 22, 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | -0.20% | 477 |
| Oct 21, 2024 | 4.81 | 5.02 | 4.81 | 5.02 | 5.02 | 0.40% | 2,246 |
| Oct 18, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.81% | 250 |
| Oct 17, 2024 | 5.00 | 5.00 | 4.96 | 4.96 | 4.96 | -0.30% | 1,257 |
| Oct 16, 2024 | 5.00 | 5.00 | 4.98 | 4.98 | 4.98 | - | 1,700 |
| Oct 15, 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | 3,289 |
| Oct 14, 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0.30% | 169 |
| Oct 11, 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -0.38% | 1,180 |
| Oct 10, 2024 | 4.95 | 4.98 | 4.95 | 4.98 | 4.98 | 0.52% | 2,113 |
| Oct 9, 2024 | 5.02 | 5.08 | 4.95 | 4.95 | 4.95 | -0.54% | 5,057 |
| Oct 8, 2024 | 5.00 | 5.00 | 4.98 | 4.98 | 4.98 | 1.67% | 11,130 |
| Oct 7, 2024 | 4.79 | 4.93 | 4.79 | 4.90 | 4.90 | -3.49% | 8,656 |
| Oct 4, 2024 | 5.01 | 5.08 | 5.01 | 5.08 | 5.08 | -0.12% | 400 |
| Oct 3, 2024 | 5.09 | 5.09 | 5.08 | 5.08 | 5.08 | -1.82% | 369 |
| Oct 2, 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -1.62% | 116 |
| Oct 1, 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - | 2,545,407 |
| Sep 30, 2024 | 5.15 | 5.26 | 5.07 | 5.26 | 5.26 | 0.19% | 714,293 |
| Sep 27, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.57% | 352 |
| Sep 26, 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -0.19% | 119 |
| Sep 25, 2024 | 5.27 | 5.27 | 5.21 | 5.23 | 5.23 | 2.55% | 4,731 |
| Sep 24, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -3.32% | 1,617 |
| Sep 23, 2024 | 5.24 | 5.28 | 5.24 | 5.28 | 5.28 | 5.29% | 290 |
| Sep 20, 2024 | 5.15 | 5.16 | 4.98 | 5.01 | 5.01 | - | 24,690 |
| Sep 19, 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | -4.11% | 347 |
| Sep 18, 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - | - |
| Sep 17, 2024 | 5.36 | 5.36 | 5.23 | 5.23 | 5.23 | 3.47% | 392 |
| Sep 16, 2024 | 5.08 | 5.08 | 5.05 | 5.05 | 5.05 | -3.63% | 1,003 |
| Sep 13, 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - | 8,543 |
| Sep 12, 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - | 91 |
| Sep 11, 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - | 37 |
| Sep 10, 2024 | 5.05 | 5.24 | 5.05 | 5.24 | 5.24 | 1.75% | 5,981 |
| Sep 9, 2024 | 5.17 | 5.25 | 4.98 | 5.15 | 5.15 | -0.31% | 3,582 |
| Sep 6, 2024 | 5.16 | 5.18 | 5.07 | 5.17 | 5.17 | 3.32% | 115,205 |
| Sep 5, 2024 | 5.13 | 5.23 | 4.97 | 5.00 | 5.00 | 2.25% | 1,559 |
| Sep 4, 2024 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -2.45% | 7,087 |
| Sep 3, 2024 | 5.03 | 5.03 | 5.01 | 5.01 | 5.01 | -0.65% | 2,364 |
| Aug 30, 2024 | 5.05 | 5.05 | 4.98 | 5.05 | 5.05 | 2.15% | 214,997 |
| Aug 29, 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | 76 |
| Aug 28, 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 1.65% | 1,794 |
| Aug 27, 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | 8,795 |
| Aug 26, 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | 72 |
| Aug 23, 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | 18 |
| Aug 22, 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.37% | 1,864 |
| Aug 21, 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0.04% | 1,017 |
| Aug 20, 2024 | 4.70 | 4.84 | 4.70 | 4.84 | 4.84 | 0.94% | 240 |
| Aug 19, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 277,050 |
| Aug 16, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -0.42% | 242 |
| Aug 15, 2024 | 4.83 | 4.98 | 4.82 | 4.82 | 4.82 | -0.52% | 780 |
| Aug 14, 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | 235 |
| Aug 13, 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.81 | 1.26% | 451 |
| Aug 12, 2024 | 4.78 | 4.78 | 4.78 | 4.78 | 4.76 | -0.42% | 107 |
| Aug 9, 2024 | 4.80 | 4.80 | 4.79 | 4.80 | 4.78 | 0.95% | 3,627 |
| Aug 8, 2024 | 4.75 | 4.76 | 4.75 | 4.76 | 4.73 | 3.37% | 58,838 |
| Aug 7, 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.58 | 0.15% | 300 |
| Aug 6, 2024 | 4.68 | 4.68 | 4.59 | 4.59 | 4.57 | -2.38% | 935 |
| Aug 5, 2024 | 4.71 | 4.71 | 4.71 | 4.71 | 4.68 | - | 167 |
| Aug 2, 2024 | 4.78 | 4.78 | 4.71 | 4.71 | 4.68 | 3.07% | 11,015 |
| Aug 1, 2024 | 4.57 | 4.57 | 4.57 | 4.57 | 4.54 | 3.75% | 217 |
| Jul 31, 2024 | 4.40 | 4.40 | 4.40 | 4.40 | 4.38 | -1.52% | 200 |
| Jul 30, 2024 | 4.47 | 4.47 | 4.47 | 4.47 | 4.44 | - | - |
| Jul 29, 2024 | 4.47 | 4.47 | 4.47 | 4.47 | 4.44 | -0.71% | 735 |
| Jul 26, 2024 | 4.48 | 4.50 | 4.40 | 4.50 | 4.48 | 1.56% | 7,184 |
| Jul 25, 2024 | 4.43 | 4.43 | 4.43 | 4.43 | 4.41 | 1.28% | 367 |
| Jul 24, 2024 | 4.38 | 4.38 | 4.38 | 4.38 | 4.35 | - | 95 |
| Jul 23, 2024 | 4.38 | 4.38 | 4.38 | 4.38 | 4.35 | - | 4 |
| Jul 22, 2024 | 4.38 | 4.38 | 4.38 | 4.38 | 4.35 | 1.74% | 645 |
| Jul 19, 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.28 | -0.46% | 3,531 |
| Jul 18, 2024 | 4.32 | 4.32 | 4.32 | 4.32 | 4.30 | - | 35 |
| Jul 17, 2024 | 4.32 | 4.32 | 4.32 | 4.32 | 4.30 | 1.17% | 3,513 |
| Jul 16, 2024 | 4.30 | 4.30 | 4.17 | 4.27 | 4.25 | -0.81% | 873 |
| Jul 15, 2024 | 4.31 | 4.31 | 4.31 | 4.31 | 4.28 | 0.82% | 1,946 |
| Jul 12, 2024 | 4.33 | 4.34 | 4.26 | 4.27 | 4.25 | -0.70% | 81,217 |
| Jul 11, 2024 | 4.30 | 4.30 | 4.28 | 4.30 | 4.28 | 0.70% | 1,398 |
| Jul 10, 2024 | 4.24 | 4.27 | 4.24 | 4.27 | 4.25 | 4.91% | 8,630 |
| Jul 9, 2024 | 4.07 | 4.07 | 4.07 | 4.07 | 4.05 | - | 406 |
| Jul 8, 2024 | 4.17 | 4.17 | 4.07 | 4.07 | 4.05 | -1.57% | 15,482 |
| Jul 5, 2024 | 4.14 | 4.14 | 4.14 | 4.14 | 4.11 | - | - |
| Jul 3, 2024 | 4.14 | 4.14 | 4.14 | 4.14 | 4.11 | 1.72% | 189 |