Haleon plc (HLNCF)
OTCMKTS · Delayed Price · Currency is USD
4.495
-0.110 (-2.39%)
At close: May 8, 2026
HLNCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 4.51 | 4.52 | 4.38 | 4.50 | 4.50 | -2.39% | 2,835 |
| May 7, 2026 | 4.53 | 4.61 | 4.52 | 4.61 | 4.61 | 4.42% | 32,898 |
| May 6, 2026 | 4.60 | 4.71 | 4.41 | 4.41 | 4.41 | -2.76% | 19,047 |
| May 5, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -6.30% | 1,629 |
| May 4, 2026 | 4.66 | 4.84 | 4.66 | 4.84 | 4.84 | 7.56% | 1,221 |
| May 1, 2026 | 4.64 | 4.64 | 4.50 | 4.50 | 4.50 | -5.26% | 1,819 |
| Apr 30, 2026 | 4.62 | 4.75 | 4.45 | 4.75 | 4.75 | 5.63% | 3,486 |
| Apr 29, 2026 | 4.55 | 4.56 | 4.50 | 4.50 | 4.50 | -4.32% | 7,150 |
| Apr 28, 2026 | 4.72 | 4.72 | 4.70 | 4.70 | 4.70 | -1.67% | 2,007 |
| Apr 27, 2026 | 4.65 | 4.80 | 4.65 | 4.78 | 4.78 | -3.43% | 9,511 |
| Apr 24, 2026 | 4.80 | 4.95 | 4.65 | 4.95 | 4.95 | 8.79% | 5,061 |
| Apr 23, 2026 | 4.72 | 4.73 | 4.55 | 4.55 | 4.55 | -3.50% | 3,676 |
| Apr 22, 2026 | 4.69 | 4.73 | 4.63 | 4.72 | 4.72 | -0.32% | 8,594 |
| Apr 21, 2026 | 4.78 | 4.78 | 4.73 | 4.73 | 4.73 | -5.40% | 3,596 |
| Apr 20, 2026 | 4.78 | 5.00 | 4.78 | 5.00 | 5.00 | 3.84% | 15,658 |
| Apr 17, 2026 | 4.87 | 4.87 | 4.68 | 4.82 | 4.82 | 0.94% | 2,256 |
| Apr 16, 2026 | 4.81 | 4.94 | 4.77 | 4.77 | 4.77 | 0.42% | 2,493 |
| Apr 15, 2026 | 4.62 | 4.83 | 4.62 | 4.75 | 4.75 | -2.06% | 11,286 |
| Apr 14, 2026 | 4.83 | 4.85 | 4.83 | 4.85 | 4.85 | -0.51% | 25,464 |
| Apr 13, 2026 | 4.88 | 4.88 | 4.85 | 4.88 | 4.88 | -0.41% | 2,973 |
| Apr 10, 2026 | 4.76 | 4.90 | 4.76 | 4.90 | 4.90 | -1.21% | 4,854 |
| Apr 9, 2026 | 4.94 | 5.10 | 4.93 | 4.96 | 4.96 | 0.51% | 5,866 |
| Apr 8, 2026 | 5.14 | 5.14 | 4.93 | 4.93 | 4.86 | -3.33% | 4,028 |
| Apr 7, 2026 | 4.91 | 5.10 | 4.90 | 5.10 | 5.03 | 3.34% | 3,145 |
| Apr 6, 2026 | 4.95 | 4.95 | 4.93 | 4.94 | 4.87 | 0.10% | 1,745 |
| Apr 2, 2026 | 4.90 | 5.13 | 4.74 | 4.93 | 4.86 | - | 8,855 |
| Apr 1, 2026 | 4.95 | 4.95 | 4.93 | 4.93 | 4.86 | -1.00% | 825 |
| Mar 31, 2026 | 4.97 | 4.98 | 4.97 | 4.98 | 4.91 | 1.22% | 38,334 |
| Mar 30, 2026 | 5.08 | 5.08 | 4.92 | 4.92 | 4.85 | 1.23% | 2,583 |
| Mar 27, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.80 | -3.38% | 422 |
| Mar 26, 2026 | 4.85 | 5.03 | 4.85 | 5.03 | 4.96 | 8.17% | 8,691 |
| Mar 25, 2026 | 4.90 | 4.90 | 4.65 | 4.65 | 4.59 | -3.33% | 2,210 |
| Mar 24, 2026 | 4.81 | 4.95 | 4.78 | 4.81 | 4.75 | -2.53% | 125,451 |
| Mar 23, 2026 | 4.96 | 4.98 | 4.94 | 4.94 | 4.87 | -6.89% | 11,451 |
| Mar 20, 2026 | 5.07 | 5.30 | 4.85 | 5.30 | 5.23 | 3.52% | 5,619 |
| Mar 19, 2026 | 5.08 | 5.12 | 5.07 | 5.12 | 5.05 | -1.06% | 1,944 |
| Mar 18, 2026 | 5.17 | 5.18 | 5.17 | 5.18 | 5.11 | -1.71% | 3,333 |
| Mar 17, 2026 | 5.21 | 5.27 | 5.21 | 5.27 | 5.19 | 2.13% | 6,795 |
| Mar 16, 2026 | 5.27 | 5.27 | 5.13 | 5.16 | 5.09 | 3.93% | 2,127 |
| Mar 13, 2026 | 5.02 | 5.02 | 4.96 | 4.96 | 4.89 | -0.70% | 1,385 |
| Mar 12, 2026 | 4.88 | 5.00 | 4.88 | 5.00 | 4.93 | 0.91% | 12,978 |
| Mar 11, 2026 | 5.20 | 5.20 | 4.85 | 4.95 | 4.88 | -1.00% | 2,373 |
| Mar 10, 2026 | 5.02 | 5.04 | 5.00 | 5.00 | 4.93 | -0.30% | 2,101 |
| Mar 9, 2026 | 5.01 | 5.02 | 5.01 | 5.02 | 4.95 | -1.86% | 1,111 |
| Mar 6, 2026 | 4.93 | 5.11 | 4.91 | 5.11 | 5.04 | 0.20% | 8,179 |
| Mar 5, 2026 | 4.90 | 5.27 | 4.90 | 5.10 | 5.03 | -1.54% | 2,721 |
| Mar 4, 2026 | 5.19 | 5.21 | 5.18 | 5.18 | 5.11 | 1.77% | 19,247 |
| Mar 3, 2026 | 5.18 | 5.34 | 5.09 | 5.09 | 5.02 | -6.86% | 4,791 |
| Mar 2, 2026 | 5.52 | 5.52 | 5.38 | 5.47 | 5.39 | 4.69% | 5,230 |
| Feb 27, 2026 | 5.44 | 5.63 | 5.22 | 5.22 | 5.15 | 1.36% | 3,912 |