Haleon plc (HLNCF)
OTCMKTS · Delayed Price · Currency is USD
5.10
+0.21 (4.29%)
Jan 6, 2026, 4:00 PM EST
Haleon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 5.03 | 5.03 | 4.83 | 4.99 | - | -2.16% | 629 |
| 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 |
| Dec 23, 2025 | 5.04 | 5.04 | 4.89 | 4.98 | 4.98 | 2.05% | 2,204 |
| Dec 22, 2025 | 4.90 | 5.03 | 4.88 | 4.88 | 4.88 | -1.11% | 6,164 |
| Dec 19, 2025 | 4.90 | 4.94 | 4.90 | 4.94 | 4.94 | 0.71% | 2,208 |
| Dec 18, 2025 | 4.79 | 4.92 | 4.79 | 4.90 | 4.90 | 2.30% | 12,907 |
| Dec 17, 2025 | 4.94 | 4.94 | 4.79 | 4.79 | 4.79 | -0.83% | 4,031 |
| Dec 16, 2025 | 4.82 | 4.83 | 4.82 | 4.83 | 4.83 | 0.42% | 855 |
| Dec 15, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0.31% | 2,754 |
| Dec 12, 2025 | 4.80 | 4.80 | 4.63 | 4.80 | 4.80 | -0.42% | 2,685 |
| Dec 11, 2025 | 4.80 | 4.84 | 4.80 | 4.82 | 4.82 | -0.52% | 2,631 |
| Dec 10, 2025 | 4.74 | 4.84 | 4.74 | 4.84 | 4.84 | 3.20% | 1,765 |
| Dec 9, 2025 | 4.75 | 4.82 | 4.55 | 4.69 | 4.69 | 2.63% | 7,931 |
| Dec 8, 2025 | 4.73 | 4.83 | 4.57 | 4.57 | 4.57 | -2.25% | 16,485 |
| Dec 5, 2025 | 4.80 | 4.80 | 4.68 | 4.68 | 4.68 | -4.40% | 3,785 |
| Dec 4, 2025 | 4.72 | 4.89 | 4.72 | 4.89 | 4.89 | 1.35% | 14,142 |
| Dec 3, 2025 | 4.88 | 4.88 | 4.83 | 4.83 | 4.83 | -1.33% | 2,227 |
| Dec 2, 2025 | 4.89 | 5.02 | 4.89 | 4.89 | 4.89 | -0.51% | 749 |
| Dec 1, 2025 | 4.95 | 5.05 | 4.92 | 4.92 | 4.92 | 0.72% | 1,798 |
| Nov 28, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -0.31% | 206 |
| Nov 26, 2025 | 4.85 | 4.90 | 4.85 | 4.90 | 4.90 | -0.20% | 2,555 |
| Nov 25, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 4.14% | 860 |
| Nov 24, 2025 | 4.92 | 5.00 | 4.71 | 4.71 | 4.71 | -4.27% | 15,225 |
| Nov 21, 2025 | 4.96 | 5.04 | 4.80 | 4.92 | 4.92 | 3.58% | 3,373 |
| Nov 20, 2025 | 4.70 | 4.97 | 4.70 | 4.75 | 4.75 | 2.59% | 29,594 |
| Nov 19, 2025 | 4.84 | 4.91 | 4.63 | 4.63 | 4.63 | -3.14% | 2,054 |
| Nov 18, 2025 | 4.82 | 4.83 | 4.78 | 4.78 | 4.78 | -1.04% | 93,059 |
| Nov 17, 2025 | 5.00 | 5.00 | 4.70 | 4.83 | 4.83 | - | 8,249 |
| Nov 14, 2025 | 4.88 | 4.88 | 4.83 | 4.83 | 4.83 | -2.13% | 28,925 |
| Nov 13, 2025 | 4.82 | 4.95 | 4.82 | 4.94 | 4.94 | - | 5,557 |
| Nov 12, 2025 | 4.93 | 4.94 | 4.83 | 4.94 | 4.94 | 0.61% | 19,360 |
| Nov 11, 2025 | 4.77 | 5.05 | 4.77 | 4.91 | 4.91 | 2.94% | 4,505 |
| Nov 10, 2025 | 4.85 | 4.91 | 4.77 | 4.77 | 4.77 | 0.21% | 2,322 |
| Nov 7, 2025 | 4.88 | 4.88 | 4.76 | 4.76 | 4.76 | 0.74% | 5,506 |
| Nov 6, 2025 | 4.69 | 4.87 | 4.69 | 4.72 | 4.72 | 5.12% | 7,972 |
| Nov 5, 2025 | 4.67 | 4.75 | 4.49 | 4.49 | 4.49 | - | 6,393 |
| Nov 4, 2025 | 4.68 | 4.68 | 4.49 | 4.49 | 4.49 | -4.77% | 1,445 |
| Nov 3, 2025 | 4.86 | 4.87 | 4.69 | 4.72 | 4.72 | 1.73% | 7,818 |
| Oct 31, 2025 | 4.64 | 4.77 | 4.64 | 4.64 | 4.64 | 0.98% | 18,944 |
| Oct 30, 2025 | 4.54 | 4.59 | 4.54 | 4.59 | 4.59 | -2.34% | 5,248 |
| Oct 29, 2025 | 4.45 | 4.70 | 4.45 | 4.70 | 4.70 | 2.96% | 2,997 |
| Oct 28, 2025 | 4.56 | 4.57 | 4.56 | 4.57 | 4.57 | -2.77% | 2,115 |
| Oct 27, 2025 | 4.64 | 4.70 | 4.64 | 4.70 | 4.70 | 1.29% | 1,802 |