Haleon plc (HLNCF)
OTCMKTS · Delayed Price · Currency is USD
4.900
-0.025 (-0.51%)
Jul 25, 2025, 2:37 PM EDT
Haleon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 4.90 | 5.05 | 4.77 | 4.90 | 4.90 | -0.51% | 3,344 |
| Jul 24, 2025 | 5.11 | 5.11 | 4.91 | 4.93 | 4.93 | 0.92% | 3,480 |
| Jul 23, 2025 | 4.88 | 4.88 | 4.72 | 4.88 | 4.88 | 1.35% | 25,751 |
| Jul 22, 2025 | 4.80 | 4.82 | 4.75 | 4.82 | 4.82 | -0.52% | 6,515 |
| Jul 21, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 1.36% | 2,156 |
| Jul 18, 2025 | 4.82 | 4.83 | 4.66 | 4.78 | 4.78 | -0.10% | 4,502 |
| Jul 17, 2025 | 4.80 | 4.80 | 4.65 | 4.78 | 4.78 | -0.62% | 2,679 |
| Jul 16, 2025 | 4.81 | 4.85 | 4.66 | 4.81 | 4.81 | -0.93% | 9,771 |
| Jul 15, 2025 | 4.77 | 4.87 | 4.77 | 4.86 | 4.86 | -2.02% | 2,138 |
| Jul 14, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -0.70% | 1,941 |
| Jul 11, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -1.09% | 572 |
| Jul 10, 2025 | 5.04 | 5.19 | 5.04 | 5.05 | 5.05 | 0.60% | 2,970 |
| Jul 9, 2025 | 5.10 | 5.10 | 5.02 | 5.02 | 5.02 | -0.50% | 5,304 |
| Jul 8, 2025 | 5.01 | 5.04 | 5.00 | 5.04 | 5.04 | -0.40% | 3,277 |
| Jul 7, 2025 | 5.00 | 5.08 | 4.95 | 5.06 | 5.06 | 2.64% | 8,342 |
| Jul 3, 2025 | 5.24 | 5.24 | 4.93 | 4.93 | 4.93 | -5.74% | 9,119 |
| Jul 2, 2025 | 5.23 | 5.23 | 4.91 | 5.23 | 5.23 | 1.95% | 18,371 |
| Jul 1, 2025 | 5.14 | 5.28 | 5.06 | 5.13 | 5.13 | -0.39% | 14,448 |
| Jun 30, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.68% | 5,130 |
| Jun 27, 2025 | 5.17 | 5.20 | 5.16 | 5.19 | 5.19 | 1.07% | 4,828 |
| Jun 26, 2025 | 5.26 | 5.29 | 5.13 | 5.13 | 5.13 | -2.29% | 6,234 |
| Jun 25, 2025 | 5.19 | 5.37 | 5.07 | 5.25 | 5.25 | 3.14% | 10,268 |
| Jun 24, 2025 | 5.25 | 5.25 | 5.09 | 5.09 | 5.09 | -1.83% | 1,028 |
| Jun 23, 2025 | 5.18 | 5.19 | 5.18 | 5.19 | 5.19 | -0.19% | 28,323 |
| Jun 20, 2025 | 5.35 | 5.35 | 5.05 | 5.20 | 5.20 | 0.58% | 13,027 |
| Jun 18, 2025 | 5.17 | 5.17 | 5.16 | 5.17 | 5.17 | -3.10% | 4,523 |
| Jun 17, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | -2.02% | 598 |
| Jun 16, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 3.30% | 3,594 |
| Jun 13, 2025 | 5.53 | 5.53 | 5.27 | 5.27 | 5.27 | -2.30% | 16,934 |
| Jun 12, 2025 | 5.45 | 5.45 | 5.30 | 5.39 | 5.39 | 3.45% | 920 |
| Jun 11, 2025 | 5.50 | 5.56 | 5.21 | 5.21 | 5.21 | -3.52% | 3,147 |
| Jun 10, 2025 | 5.37 | 5.40 | 5.35 | 5.40 | 5.40 | -0.55% | 19,684 |
| Jun 9, 2025 | 5.58 | 5.58 | 5.38 | 5.43 | 5.43 | -3.55% | 17,715 |
| Jun 6, 2025 | 5.62 | 5.63 | 5.46 | 5.63 | 5.63 | -0.18% | 1,817 |
| Jun 5, 2025 | 5.66 | 5.66 | 5.44 | 5.64 | 5.64 | 4.16% | 2,955 |
| Jun 4, 2025 | 5.56 | 5.58 | 5.42 | 5.42 | 5.42 | -1.28% | 17,577 |
| Jun 3, 2025 | 5.74 | 5.74 | 5.41 | 5.49 | 5.49 | 1.01% | 2,729 |
| Jun 2, 2025 | 5.76 | 5.76 | 5.43 | 5.43 | 5.43 | -1.27% | 2,463 |
| May 30, 2025 | 5.75 | 5.75 | 5.50 | 5.50 | 5.50 | -2.14% | 16,208 |
| May 29, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - | 157,252 |
| May 28, 2025 | 5.61 | 5.62 | 5.61 | 5.62 | 5.62 | 1.08% | 58,570 |
| May 27, 2025 | 5.80 | 5.80 | 5.40 | 5.56 | 5.56 | -0.09% | 5,012 |
| May 23, 2025 | 5.56 | 5.57 | 5.56 | 5.57 | 5.57 | 1.18% | 9,363 |
| May 22, 2025 | 5.53 | 5.69 | 5.50 | 5.50 | 5.50 | -0.90% | 168,988 |
| May 21, 2025 | 5.67 | 5.67 | 5.55 | 5.55 | 5.55 | 1.09% | 3,953 |
| May 20, 2025 | 5.47 | 5.49 | 5.47 | 5.49 | 5.49 | 4.37% | 3,996 |
| May 19, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -2.41% | 642 |
| May 16, 2025 | 5.52 | 5.52 | 5.36 | 5.39 | 5.39 | 0.94% | 6,016 |
| May 15, 2025 | 5.41 | 5.41 | 5.31 | 5.34 | 5.34 | 4.71% | 586 |
| May 14, 2025 | 5.42 | 5.42 | 5.10 | 5.10 | 5.10 | - | 911 |