Haleon plc (HLNCF)
OTCMKTS · Delayed Price · Currency is USD
4.500
-0.060 (-1.32%)
Nov 6, 2026, 2:34 PM EST
HLNCF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -1.32% | 1,649 |
| Nov 5, 2026 | 4.59 | 4.59 | 4.56 | 4.56 | 4.56 | 2.70% | 4,679 |
| Nov 4, 2026 | 4.51 | 4.53 | 4.44 | 4.44 | 4.44 | 1.26% | 10,658 |
| Nov 3, 2026 | 4.43 | 4.43 | 4.38 | 4.39 | 4.39 | 0.92% | 3,130 |
| Nov 2, 2026 | 4.17 | 4.35 | 4.17 | 4.35 | 4.35 | 4.70% | 13,755 |
| Oct 30, 2026 | 4.38 | 4.38 | 4.15 | 4.15 | 4.15 | -1.89% | 892 |
| Oct 29, 2026 | 4.23 | 4.23 | 4.17 | 4.23 | 4.23 | -15.48% | 24,540 |
| Oct 27, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | -1.86% | 1,048 |
| Oct 26, 2026 | 5.11 | 5.11 | 5.10 | 5.10 | 5.10 | 0.20% | 7,140 |
| Oct 23, 2026 | 5.10 | 5.10 | 5.09 | 5.09 | 5.09 | 2.21% | 2,928 |
| Oct 22, 2026 | 5.14 | 5.14 | 4.98 | 4.98 | 4.98 | -4.05% | 879 |
| Oct 20, 2026 | 5.06 | 5.19 | 5.06 | 5.19 | 5.19 | 4.64% | 931 |
| Oct 19, 2026 | 4.85 | 4.98 | 4.85 | 4.96 | 4.96 | 0.20% | 2,098 |
| Oct 16, 2026 | 4.81 | 4.98 | 4.81 | 4.95 | 4.95 | 1.21% | 17,690 |
| Oct 15, 2026 | 4.95 | 4.95 | 4.89 | 4.89 | 4.89 | 0.85% | 4,564 |
| Oct 13, 2026 | 4.72 | 4.85 | 4.72 | 4.85 | 4.85 | 6.59% | 3,659 |
| Oct 12, 2026 | 4.67 | 4.71 | 4.55 | 4.55 | 4.55 | -1.83% | 30,507 |
| Oct 9, 2026 | 4.62 | 4.64 | 4.62 | 4.64 | 4.64 | 1.31% | 3,071 |
| Oct 8, 2026 | 4.54 | 4.58 | 4.49 | 4.58 | 4.58 | 2.35% | 3,889 |
| Oct 7, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 1.36% | 1,272 |
| Oct 6, 2026 | 4.44 | 4.44 | 4.30 | 4.41 | 4.41 | 0.80% | 36,240 |
| Oct 5, 2026 | 4.26 | 4.40 | 4.26 | 4.38 | 4.38 | -1.91% | 19,185 |
| Oct 2, 2026 | 4.35 | 4.46 | 4.35 | 4.46 | 4.46 | 1.36% | 13,583 |
| Oct 1, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -1.68% | 1,603 |
| Sep 30, 2026 | 4.52 | 4.52 | 4.30 | 4.48 | 4.48 | 3.59% | 8,054 |
| Sep 29, 2026 | 4.43 | 4.46 | 4.32 | 4.32 | 4.32 | -4.51% | 2,194 |
| Sep 28, 2026 | 4.38 | 4.52 | 4.37 | 4.52 | 4.52 | 2.82% | 27,885 |
| Sep 25, 2026 | 4.52 | 4.52 | 4.40 | 4.40 | 4.40 | -3.08% | 53,443 |
| Sep 24, 2026 | 4.53 | 4.54 | 4.53 | 4.54 | 4.54 | -2.16% | 1,542 |
| Sep 23, 2026 | 4.58 | 4.64 | 4.36 | 4.64 | 4.64 | 0.87% | 5,013 |
| Sep 22, 2026 | 4.58 | 4.60 | 4.58 | 4.60 | 4.60 | 2.00% | 975 |
| Sep 18, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -1.85% | 1,808 |
| Sep 16, 2026 | 4.60 | 4.60 | 4.58 | 4.60 | 4.60 | 0.22% | 2,678 |
| Sep 15, 2026 | 4.55 | 4.73 | 4.55 | 4.59 | 4.59 | -1.71% | 8,027 |
| Sep 14, 2026 | 4.63 | 4.79 | 4.62 | 4.67 | 4.67 | 2.87% | 27,233 |
| Sep 11, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -0.33% | 3,387 |
| Sep 10, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 0.11% | 12,345 |
| Sep 9, 2026 | 4.53 | 4.55 | 4.53 | 4.55 | 4.55 | -1.52% | 26,618 |
| Sep 8, 2026 | 4.58 | 4.76 | 4.58 | 4.62 | 4.62 | -2.62% | 1,320 |
| Sep 4, 2026 | 4.89 | 4.89 | 4.74 | 4.74 | 4.74 | -3.97% | 852 |
| Sep 2, 2026 | 4.78 | 4.94 | 4.78 | 4.94 | 4.94 | 1.23% | 1,237 |
| Aug 31, 2026 | 4.94 | 5.04 | 4.88 | 4.88 | 4.88 | -2.40% | 2,297 |
| Aug 28, 2026 | 4.99 | 5.00 | 4.99 | 5.00 | 5.00 | 2.99% | 1,571 |
| Aug 27, 2026 | 5.03 | 5.03 | 4.85 | 4.85 | 4.85 | -4.34% | 912 |
| Aug 26, 2026 | 5.07 | 5.07 | 4.88 | 5.07 | 5.07 | - | 5,577 |
| Aug 25, 2026 | 5.03 | 5.07 | 5.03 | 5.07 | 5.07 | -2.31% | 5,119 |
| Aug 24, 2026 | 4.90 | 5.19 | 4.90 | 5.19 | 5.19 | 7.90% | 3,365 |
| Aug 21, 2026 | 4.90 | 4.90 | 4.80 | 4.81 | 4.81 | -0.31% | 19,080 |
| Aug 19, 2026 | 4.90 | 4.90 | 4.80 | 4.83 | 4.83 | 0.21% | 2,953 |
| Aug 18, 2026 | 4.80 | 4.82 | 4.80 | 4.82 | 4.82 | -1.33% | 1,412 |