Haleon plc (HLNCF)
OTCMKTS
· Delayed Price · Currency is USD
4.972
-0.068 (-1.35%)
Feb 21, 2025, 3:00 PM EST
Haleon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 5.04 | 5.04 | 4.95 | 4.97 | 4.97 | 1.99% | 15,333 |
| Feb 20, 2025 | 5.02 | 5.03 | 4.88 | 4.88 | 4.88 | -0.14% | 6,451 |
| Feb 19, 2025 | 5.00 | 5.00 | 4.78 | 4.88 | 4.88 | 0.14% | 5,650 |
| Feb 18, 2025 | 4.91 | 4.91 | 4.88 | 4.88 | 4.88 | -1.71% | 3,484 |
| Feb 14, 2025 | 5.00 | 5.00 | 4.72 | 4.96 | 4.96 | 4.20% | 1,823 |
| Feb 13, 2025 | 4.96 | 4.96 | 4.76 | 4.76 | 4.76 | -3.84% | 4,437 |
| Feb 12, 2025 | 4.75 | 5.02 | 4.75 | 4.95 | 4.95 | 1.75% | 5,784 |
| Feb 11, 2025 | 4.99 | 4.99 | 4.77 | 4.87 | 4.87 | 1.67% | 8,204 |
| Feb 10, 2025 | 4.90 | 4.90 | 4.78 | 4.79 | 4.79 | 4.02% | 2,514 |
| Feb 7, 2025 | 4.83 | 4.83 | 4.60 | 4.60 | 4.60 | -1.81% | 4,574 |
| Feb 6, 2025 | 4.70 | 4.82 | 4.69 | 4.69 | 4.69 | 0.86% | 42,303 |
| Feb 5, 2025 | 4.77 | 4.86 | 4.65 | 4.65 | 4.65 | -0.54% | 2,969 |
| Feb 4, 2025 | 4.65 | 4.68 | 4.65 | 4.67 | 4.67 | 0.54% | 11,129 |
| Feb 3, 2025 | 4.51 | 4.75 | 4.51 | 4.65 | 4.65 | -0.64% | 9,303 |
| Jan 31, 2025 | 4.68 | 4.68 | 4.59 | 4.68 | 4.68 | -0.11% | 13,730 |
| Jan 30, 2025 | 4.77 | 4.77 | 4.66 | 4.68 | 4.68 | -2.30% | 6,322 |
| Jan 29, 2025 | 4.76 | 4.79 | 4.55 | 4.79 | 4.79 | 4.81% | 15,338 |
| Jan 28, 2025 | 4.80 | 4.80 | 4.57 | 4.57 | 4.57 | -2.45% | 13,113 |
| Jan 27, 2025 | 4.80 | 4.80 | 4.68 | 4.69 | 4.69 | 1.54% | 6,000 |
| Jan 24, 2025 | 4.64 | 4.77 | 4.59 | 4.61 | 4.61 | -0.35% | 10,513 |
| Jan 23, 2025 | 4.61 | 4.72 | 4.61 | 4.63 | 4.63 | 1.31% | 3,773 |
| Jan 22, 2025 | 4.69 | 4.69 | 4.50 | 4.57 | 4.57 | 0.77% | 3,020 |
| Jan 21, 2025 | 4.40 | 4.64 | 4.40 | 4.54 | 4.54 | -0.66% | 6,751 |
| Jan 17, 2025 | 4.65 | 4.65 | 4.57 | 4.57 | 4.57 | 4.94% | 3,205 |
| Jan 16, 2025 | 4.62 | 4.62 | 4.35 | 4.35 | 4.35 | -1.38% | 4,666 |
| Jan 15, 2025 | 4.48 | 4.50 | 4.40 | 4.41 | 4.41 | 4.77% | 1,389,668 |
| Jan 14, 2025 | 4.46 | 4.47 | 4.00 | 4.21 | 4.21 | -3.66% | 2,281,770 |
| Jan 13, 2025 | 4.49 | 4.51 | 4.37 | 4.37 | 4.37 | -3.36% | 5,719 |
| Jan 10, 2025 | 4.48 | 4.70 | 4.44 | 4.52 | 4.52 | -2.75% | 5,160 |
| Jan 8, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -3.33% | 440 |
| Jan 7, 2025 | 4.54 | 4.81 | 4.54 | 4.81 | 4.81 | 2.89% | 7,033 |
| Jan 6, 2025 | 4.56 | 4.81 | 4.56 | 4.68 | 4.68 | -0.21% | 12,416 |
| Jan 3, 2025 | 4.55 | 4.69 | 4.55 | 4.69 | 4.69 | 0.11% | 1,335 |
| Jan 2, 2025 | 4.70 | 4.70 | 4.55 | 4.68 | 4.68 | - | 37,162 |
| Dec 31, 2024 | 4.58 | 4.82 | 4.58 | 4.68 | 4.68 | -2.70% | 43,009 |
| Dec 30, 2024 | 4.57 | 4.82 | 4.54 | 4.81 | 4.81 | 3.33% | 15,173 |
| Dec 27, 2024 | 4.71 | 4.77 | 4.64 | 4.66 | 4.66 | -0.11% | 13,594 |
| Dec 26, 2024 | 4.66 | 4.84 | 4.66 | 4.66 | 4.66 | 0.91% | 11,048 |
| Dec 24, 2024 | 4.64 | 4.80 | 4.62 | 4.62 | 4.62 | -3.39% | 8,210 |
| Dec 23, 2024 | 4.70 | 4.91 | 4.70 | 4.78 | 4.78 | - | 3,199 |
| Dec 20, 2024 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.21% | 485 |
| Dec 19, 2024 | 4.77 | 4.78 | 4.65 | 4.77 | 4.77 | -1.04% | 2,158 |
| Dec 18, 2024 | 4.74 | 4.82 | 4.74 | 4.82 | 4.82 | 0.42% | 888 |
| Dec 17, 2024 | 4.89 | 5.03 | 4.76 | 4.80 | 4.80 | - | 4,805 |
| Dec 16, 2024 | 4.65 | 4.90 | 4.65 | 4.80 | 4.80 | 1.95% | 7,394 |
| Dec 13, 2024 | 4.80 | 4.80 | 4.71 | 4.71 | 4.71 | -1.40% | 2,820 |
| Dec 12, 2024 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -1.71% | 1,896 |
| Dec 11, 2024 | 4.67 | 4.86 | 4.67 | 4.86 | 4.86 | 4.47% | 6,513 |
| Dec 10, 2024 | 4.89 | 4.89 | 4.61 | 4.65 | 4.65 | -1.90% | 4,844 |
| Dec 9, 2024 | 4.85 | 4.85 | 4.63 | 4.74 | 4.74 | 2.60% | 8,944 |
| Dec 6, 2024 | 4.93 | 4.93 | 4.62 | 4.62 | 4.62 | -1.24% | 3,758 |
| Dec 5, 2024 | 4.93 | 4.93 | 4.65 | 4.68 | 4.68 | -0.36% | 3,159 |
| Dec 4, 2024 | 4.91 | 4.91 | 4.66 | 4.70 | 4.70 | -3.20% | 5,064 |
| Dec 3, 2024 | 4.93 | 4.93 | 4.64 | 4.85 | 4.85 | 1.36% | 2,785 |
| Dec 2, 2024 | 4.76 | 4.85 | 4.70 | 4.79 | 4.79 | 1.16% | 2,025 |
| Nov 29, 2024 | 4.87 | 4.87 | 4.73 | 4.73 | 4.73 | -1.46% | 5,910 |
| Nov 27, 2024 | 4.75 | 4.80 | 4.75 | 4.80 | 4.80 | 2.67% | 3,096 |
| Nov 26, 2024 | 4.67 | 4.68 | 4.66 | 4.68 | 4.68 | -1.37% | 4,248 |
| Nov 25, 2024 | 4.59 | 4.75 | 4.59 | 4.74 | 4.74 | 2.60% | 8,895 |
| Nov 22, 2024 | 4.90 | 4.90 | 4.62 | 4.62 | 4.62 | 1.32% | 12,904 |
| 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 |