Haleon plc (HLNCF)
OTCMKTS · Delayed Price · Currency is USD
4.520
-0.035 (-0.77%)
Oct 9, 2025, 3:14 PM EDT
Haleon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 4.67 | 4.67 | 4.43 | 4.56 | 4.56 | 2.71% | 14,532 |
| Oct 7, 2025 | 4.40 | 4.52 | 4.40 | 4.44 | 4.44 | 1.26% | 5,530 |
| Oct 6, 2025 | 4.41 | 4.41 | 4.38 | 4.38 | 4.38 | -1.57% | 3,084 |
| Oct 3, 2025 | 4.39 | 4.45 | 4.39 | 4.45 | 4.45 | 0.34% | 2,394 |
| Oct 2, 2025 | 4.37 | 4.45 | 4.37 | 4.44 | 4.44 | 1.49% | 4,046 |
| Oct 1, 2025 | 4.53 | 4.53 | 4.37 | 4.37 | 4.37 | -2.46% | 3,439 |
| Sep 30, 2025 | 4.47 | 4.48 | 4.47 | 4.48 | 4.48 | 0.90% | 1,861 |
| Sep 29, 2025 | 4.45 | 4.46 | 4.32 | 4.44 | 4.44 | 2.78% | 13,015 |
| Sep 26, 2025 | 4.39 | 4.43 | 4.32 | 4.32 | 4.32 | -3.57% | 5,632 |
| Sep 25, 2025 | 4.30 | 4.48 | 4.25 | 4.48 | 4.48 | 0.90% | 17,496 |
| Sep 24, 2025 | 4.45 | 4.46 | 4.42 | 4.44 | 4.44 | -0.63% | 1,405,860 |
| Sep 23, 2025 | 4.52 | 4.52 | 4.44 | 4.47 | 4.47 | -1.80% | 3,711 |
| Sep 22, 2025 | 4.61 | 4.61 | 4.50 | 4.55 | 4.55 | -0.22% | 2,019,816 |
| Sep 19, 2025 | 4.57 | 4.57 | 4.47 | 4.56 | 4.56 | -1.19% | 1,555,727 |
| Sep 18, 2025 | 4.63 | 4.63 | 4.51 | 4.62 | 4.62 | -1.28% | 9,402 |
| Sep 17, 2025 | 4.80 | 4.80 | 4.68 | 4.68 | 4.68 | 1.08% | 353,856 |
| Sep 16, 2025 | 4.67 | 4.79 | 4.63 | 4.63 | 4.63 | -4.44% | 3,499 |
| Sep 15, 2025 | 4.71 | 4.97 | 4.71 | 4.84 | 4.84 | -1.63% | 4,207 |
| Sep 12, 2025 | 4.94 | 4.94 | 4.92 | 4.92 | 4.92 | -0.10% | 5,503 |
| Sep 11, 2025 | 5.05 | 5.05 | 4.80 | 4.93 | 4.93 | 0.31% | 12,720 |
| Sep 10, 2025 | 4.93 | 4.93 | 4.90 | 4.91 | 4.91 | 4.03% | 14,286 |
| Sep 9, 2025 | 4.89 | 5.03 | 4.72 | 4.72 | 4.72 | -3.08% | 5,364 |
| Sep 8, 2025 | 5.05 | 5.05 | 4.87 | 4.87 | 4.87 | - | 22,399 |
| Sep 5, 2025 | 4.93 | 4.93 | 4.87 | 4.87 | 4.87 | -0.61% | 1,577 |
| Sep 4, 2025 | 4.95 | 4.95 | 4.90 | 4.90 | 4.90 | 1.28% | 2,809 |
| Sep 3, 2025 | 4.94 | 4.94 | 4.84 | 4.84 | 4.84 | -0.45% | 3,799 |
| Sep 2, 2025 | 4.74 | 5.04 | 4.74 | 4.86 | 4.86 | -1.52% | 6,016 |
| Aug 29, 2025 | 4.90 | 4.94 | 4.90 | 4.94 | 4.94 | 1.54% | 4,230 |
| Aug 28, 2025 | 5.01 | 5.01 | 4.85 | 4.86 | 4.86 | 0.10% | 6,693 |
| Aug 27, 2025 | 4.85 | 4.90 | 4.85 | 4.86 | 4.86 | 0.21% | 6,881 |
| Aug 26, 2025 | 4.84 | 4.85 | 4.68 | 4.85 | 4.85 | -0.41% | 5,334 |
| Aug 25, 2025 | 4.87 | 4.87 | 4.73 | 4.87 | 4.87 | -1.02% | 7,957 |
| Aug 22, 2025 | 4.93 | 4.93 | 4.92 | 4.92 | 4.92 | 0.31% | 5,886 |
| Aug 21, 2025 | 4.91 | 5.04 | 4.75 | 4.90 | 4.90 | - | 4,311 |
| Aug 20, 2025 | 4.78 | 4.94 | 4.78 | 4.90 | 4.90 | 4.48% | 8,905 |
| Aug 19, 2025 | 4.87 | 4.87 | 4.69 | 4.69 | 4.69 | -0.21% | 2,245 |
| Aug 18, 2025 | 4.95 | 4.95 | 4.70 | 4.70 | 4.70 | -2.49% | 8,852 |
| Aug 15, 2025 | 4.84 | 4.98 | 4.69 | 4.82 | 4.82 | 2.77% | 5,584 |
| Aug 14, 2025 | 5.00 | 5.00 | 4.69 | 4.69 | 4.69 | -6.57% | 927 |
| Aug 13, 2025 | 4.86 | 5.02 | 4.86 | 5.02 | 5.02 | 1.41% | 1,856 |
| Aug 12, 2025 | 4.80 | 4.95 | 4.67 | 4.95 | 4.95 | 4.32% | 2,547 |
| Aug 11, 2025 | 4.77 | 4.77 | 4.59 | 4.75 | 4.75 | -0.84% | 3,981 |
| Aug 8, 2025 | 4.89 | 4.89 | 4.71 | 4.79 | 4.79 | 1.59% | 21,069 |
| Aug 7, 2025 | 4.58 | 4.75 | 4.58 | 4.71 | 4.71 | 2.06% | 36,538 |
| Aug 6, 2025 | 4.57 | 4.62 | 4.50 | 4.62 | 4.62 | -0.97% | 8,831 |
| Aug 5, 2025 | 4.65 | 4.66 | 4.52 | 4.66 | 4.66 | -2.92% | 413,050 |
| Aug 4, 2025 | 4.77 | 4.80 | 4.76 | 4.80 | 4.80 | 2.35% | 14,232 |
| Aug 1, 2025 | 4.85 | 4.88 | 4.69 | 4.69 | 4.69 | -4.09% | 2,548 |
| Jul 31, 2025 | 4.62 | 4.89 | 4.62 | 4.89 | 4.89 | -2.20% | 1,833 |
| Jul 30, 2025 | 4.88 | 5.02 | 4.70 | 5.00 | 5.00 | -0.79% | 3,249 |