Haleon plc (HLNCF)
OTCMKTS · Delayed Price · Currency is USD
4.920
-0.005 (-0.10%)
Sep 12, 2025, 1:00 PM EDT
Haleon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 4.92 | 5.04 | 4.77 | 5.04 | 5.04 | 3.07% | 9,195 |
| Jul 28, 2025 | 4.80 | 4.90 | 4.80 | 4.89 | 4.89 | -0.20% | 4,898 |
| 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 |