Haleon plc (HLNCF)
OTCMKTS · Delayed Price · Currency is USD
5.18
+0.01 (0.19%)
Jan 28, 2026, 4:00 PM EST
Haleon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 5.02 | 5.30 | 4.97 | 5.18 | 5.18 | 0.19% | 7,328 |
| Jan 27, 2026 | 5.21 | 5.21 | 5.02 | 5.17 | 5.17 | 0.10% | 3,134 |
| Jan 26, 2026 | 5.15 | 5.19 | 5.15 | 5.17 | 5.17 | 1.27% | 734 |
| Jan 23, 2026 | 5.09 | 5.10 | 5.09 | 5.10 | 5.10 | 1.09% | 1,659 |
| Jan 22, 2026 | 5.10 | 5.15 | 5.04 | 5.05 | 5.05 | -1.08% | 3,431 |
| Jan 21, 2026 | 5.31 | 5.31 | 5.00 | 5.10 | 5.10 | 0.99% | 3,349 |
| Jan 20, 2026 | 4.90 | 5.07 | 4.80 | 5.05 | 5.05 | 4.88% | 10,720 |
| Jan 16, 2026 | 4.88 | 5.00 | 4.72 | 4.82 | 4.82 | -0.62% | 377,837 |
| Jan 15, 2026 | 4.73 | 4.99 | 4.70 | 4.85 | 4.85 | -1.72% | 11,886 |
| Jan 14, 2026 | 4.96 | 4.96 | 4.91 | 4.93 | 4.93 | 0.10% | 13,159 |
| Jan 13, 2026 | 5.04 | 5.04 | 4.88 | 4.93 | 4.93 | 1.23% | 1,975 |
| Jan 12, 2026 | 4.91 | 4.91 | 4.86 | 4.87 | 4.87 | -1.72% | 5,205 |
| Jan 9, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -0.20% | 15,755 |
| Jan 8, 2026 | 4.81 | 5.00 | 4.81 | 4.96 | 4.96 | -0.60% | 6,307 |
| Jan 7, 2026 | 5.03 | 5.03 | 4.83 | 4.99 | 4.99 | -2.16% | 1,884 |
| 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 |