Haleon plc (HLNCF)
OTCMKTS
· Delayed Price · Currency is USD
5.21
+0.17 (3.37%)
Mar 31, 2025, 3:31 PM EST
Haleon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 5.19 | 5.21 | 4.86 | 5.04 | 5.04 | -1.37% | 5,960 |
| Mar 27, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 0.99% | 1,212 |
| Mar 26, 2025 | 5.04 | 5.06 | 4.79 | 5.06 | 5.06 | -0.39% | 5,841 |
| Mar 25, 2025 | 5.17 | 5.17 | 4.86 | 5.08 | 5.08 | 1.80% | 3,004 |
| Mar 24, 2025 | 5.15 | 5.15 | 4.99 | 4.99 | 4.99 | -1.48% | 5,645 |
| Mar 21, 2025 | 5.00 | 5.24 | 4.91 | 5.07 | 5.07 | 2.12% | 8,052 |
| Mar 20, 2025 | 5.26 | 5.26 | 4.96 | 4.96 | 4.96 | -0.72% | 4,694 |
| Mar 19, 2025 | 5.10 | 5.10 | 4.96 | 5.00 | 5.00 | -2.42% | 51,422 |
| Mar 18, 2025 | 5.21 | 5.21 | 5.04 | 5.12 | 5.12 | -3.03% | 649,240 |
| Mar 17, 2025 | 4.99 | 5.28 | 4.99 | 5.28 | 5.28 | 8.64% | 5,614 |
| Mar 14, 2025 | 5.15 | 5.15 | 4.86 | 4.86 | 4.86 | -3.76% | 5,751 |
| Mar 13, 2025 | 5.14 | 5.14 | 5.02 | 5.05 | 5.05 | -0.49% | 1,577 |
| Mar 12, 2025 | 5.15 | 5.21 | 4.96 | 5.08 | 5.08 | -2.03% | 3,335 |
| Mar 11, 2025 | 5.04 | 5.32 | 5.04 | 5.18 | 5.18 | -1.52% | 3,084 |
| Mar 10, 2025 | 5.30 | 5.30 | 5.03 | 5.26 | 5.26 | -1.50% | 5,835 |
| Mar 7, 2025 | 5.27 | 5.34 | 5.16 | 5.34 | 5.34 | 4.91% | 1,397 |
| Mar 6, 2025 | 5.26 | 5.26 | 4.93 | 5.09 | 5.09 | 0.28% | 3,389 |
| Mar 5, 2025 | 5.33 | 5.33 | 5.08 | 5.08 | 5.08 | -0.47% | 2,500 |
| Mar 4, 2025 | 5.45 | 5.47 | 5.10 | 5.10 | 5.10 | -0.29% | 12,606 |
| Mar 3, 2025 | 5.32 | 5.32 | 5.11 | 5.12 | 5.12 | 2.30% | 7,875 |
| Feb 28, 2025 | 4.99 | 5.04 | 4.92 | 5.00 | 5.00 | -0.99% | 9,750 |
| Feb 27, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 12,031 |
| Feb 26, 2025 | 4.99 | 5.05 | 4.99 | 5.05 | 5.05 | 1.65% | 1,065 |
| Feb 25, 2025 | 5.17 | 5.17 | 4.97 | 4.97 | 4.97 | -0.94% | 3,532 |
| Feb 24, 2025 | 5.11 | 5.11 | 4.98 | 5.02 | 5.02 | 0.86% | 6,105 |
| 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 |