Haleon plc (HLNCF)
OTCMKTS · Delayed Price · Currency is USD
4.920
+0.170 (3.58%)
Nov 21, 2025, 4:00 PM EST
Haleon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 4.56 | 4.78 | 4.50 | 4.64 | 4.64 | -1.07% | 8,369 |
| Oct 23, 2025 | 4.69 | 4.83 | 4.69 | 4.69 | 4.69 | -0.43% | 935 |
| Oct 22, 2025 | 4.71 | 4.84 | 4.71 | 4.71 | 4.71 | 1.95% | 15,489 |
| Oct 21, 2025 | 4.56 | 4.78 | 4.56 | 4.62 | 4.62 | -1.91% | 12,216 |
| Oct 20, 2025 | 4.83 | 4.85 | 4.57 | 4.71 | 4.71 | -0.11% | 4,984 |
| Oct 17, 2025 | 4.56 | 4.71 | 4.56 | 4.71 | 4.71 | 2.50% | 15,257 |
| Oct 16, 2025 | 4.65 | 4.65 | 4.48 | 4.60 | 4.60 | 0.44% | 16,295 |
| Oct 15, 2025 | 4.56 | 4.69 | 4.42 | 4.58 | 4.58 | 2.81% | 10,161 |
| Oct 14, 2025 | 4.60 | 4.60 | 4.44 | 4.45 | 4.45 | 1.14% | 1,538 |
| Oct 13, 2025 | 4.55 | 4.55 | 4.40 | 4.40 | 4.40 | -1.35% | 1,635 |
| Oct 10, 2025 | 4.65 | 4.65 | 4.40 | 4.46 | 4.46 | -1.33% | 3,022 |
| Oct 9, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.77% | 307 |
| 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 |