Haleon plc (HLNCF)
OTCMKTS
· Delayed Price · Currency is USD
5.22
-0.13 (-2.43%)
May 13, 2025, 10:32 AM EDT
Haleon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 5.51 | 5.51 | 5.15 | 5.35 | - | -4.12% | 106 |
| May 9, 2025 | 5.56 | 5.58 | 5.21 | 5.58 | 5.58 | 9.41% | 2,859 |
| May 8, 2025 | 5.52 | 5.52 | 5.10 | 5.10 | 5.10 | -5.42% | 5,279 |
| May 7, 2025 | 5.32 | 5.52 | 5.32 | 5.39 | 5.39 | 1.35% | 13,146 |
| May 6, 2025 | 5.40 | 5.40 | 5.12 | 5.32 | 5.32 | -1.85% | 12,525 |
| May 5, 2025 | 5.40 | 5.42 | 5.40 | 5.42 | 5.42 | 1.88% | 1,574 |
| May 2, 2025 | 5.56 | 5.56 | 5.31 | 5.32 | 5.32 | 3.36% | 2,252 |
| May 1, 2025 | 5.17 | 5.17 | 5.15 | 5.15 | 5.15 | 2.02% | 778 |
| Apr 30, 2025 | 5.09 | 5.09 | 4.92 | 5.05 | 5.05 | -0.39% | 9,301 |
| Apr 29, 2025 | 5.20 | 5.20 | 4.97 | 5.07 | 5.07 | 0.30% | 6,642 |
| Apr 28, 2025 | 5.19 | 5.19 | 5.03 | 5.05 | 5.05 | 0.40% | 2,091 |
| Apr 25, 2025 | 5.19 | 5.19 | 4.90 | 5.03 | 5.03 | -0.40% | 2,487 |
| Apr 24, 2025 | 5.20 | 5.20 | 5.05 | 5.05 | 5.05 | 1.00% | 2,412 |
| Apr 23, 2025 | 5.15 | 5.15 | 4.98 | 5.00 | 5.00 | -2.82% | 5,307 |
| Apr 22, 2025 | 5.20 | 5.20 | 5.10 | 5.15 | 5.08 | 5.65% | 11,427 |
| Apr 21, 2025 | 5.34 | 5.34 | 4.87 | 4.87 | 4.81 | -6.88% | 596 |
| Apr 17, 2025 | 5.18 | 5.23 | 5.06 | 5.23 | 5.17 | 0.58% | 757 |
| Apr 16, 2025 | 5.21 | 5.21 | 5.20 | 5.20 | 5.14 | 3.90% | 488 |
| Apr 15, 2025 | 5.10 | 5.10 | 4.96 | 5.01 | 4.95 | 0.30% | 125,097 |
| Apr 14, 2025 | 4.89 | 5.08 | 4.89 | 4.99 | 4.93 | 1.01% | 1,764 |
| Apr 11, 2025 | 5.03 | 5.03 | 4.90 | 4.94 | 4.88 | 3.13% | 4,562 |
| Apr 10, 2025 | 4.88 | 4.94 | 4.62 | 4.79 | 4.73 | 6.44% | 11,859 |
| Apr 9, 2025 | 4.70 | 4.70 | 4.50 | 4.50 | 4.45 | - | 5,255 |
| Apr 8, 2025 | 4.88 | 4.88 | 4.50 | 4.50 | 4.45 | -2.70% | 8,239 |
| Apr 7, 2025 | 4.80 | 4.80 | 4.50 | 4.63 | 4.57 | -1.39% | 6,858 |
| Apr 4, 2025 | 5.22 | 5.22 | 4.69 | 4.69 | 4.63 | -8.93% | 11,602 |
| Apr 3, 2025 | 5.36 | 5.36 | 5.15 | 5.15 | 5.09 | -0.39% | 58,578 |
| Apr 2, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.11 | 3.40% | 1,058 |
| Apr 1, 2025 | 5.19 | 5.19 | 4.91 | 5.00 | 4.94 | -4.03% | 4,397 |
| Mar 31, 2025 | 5.15 | 5.21 | 4.95 | 5.21 | 5.15 | 3.37% | 1,911 |
| Mar 28, 2025 | 5.19 | 5.21 | 4.86 | 5.04 | 4.98 | -1.37% | 5,960 |
| Mar 27, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.05 | 0.99% | 1,212 |
| Mar 26, 2025 | 5.04 | 5.06 | 4.79 | 5.06 | 5.00 | -0.39% | 5,841 |
| Mar 25, 2025 | 5.17 | 5.17 | 4.86 | 5.08 | 5.02 | 1.80% | 3,004 |
| Mar 24, 2025 | 5.15 | 5.15 | 4.99 | 4.99 | 4.93 | -1.48% | 5,645 |
| Mar 21, 2025 | 5.00 | 5.24 | 4.91 | 5.07 | 5.00 | 2.12% | 8,052 |
| Mar 20, 2025 | 5.26 | 5.26 | 4.96 | 4.96 | 4.90 | -0.72% | 4,694 |
| Mar 19, 2025 | 5.10 | 5.10 | 4.96 | 5.00 | 4.94 | -2.42% | 51,422 |
| Mar 18, 2025 | 5.21 | 5.21 | 5.04 | 5.12 | 5.06 | -3.03% | 649,240 |
| Mar 17, 2025 | 4.99 | 5.28 | 4.99 | 5.28 | 5.22 | 8.64% | 5,614 |
| Mar 14, 2025 | 5.15 | 5.15 | 4.86 | 4.86 | 4.80 | -3.76% | 5,751 |
| Mar 13, 2025 | 5.14 | 5.14 | 5.02 | 5.05 | 4.99 | -0.49% | 1,577 |
| Mar 12, 2025 | 5.15 | 5.21 | 4.96 | 5.08 | 5.01 | -2.03% | 3,335 |
| Mar 11, 2025 | 5.04 | 5.32 | 5.04 | 5.18 | 5.12 | -1.52% | 3,084 |
| Mar 10, 2025 | 5.30 | 5.30 | 5.03 | 5.26 | 5.20 | -1.50% | 5,835 |
| Mar 7, 2025 | 5.27 | 5.34 | 5.16 | 5.34 | 5.28 | 4.91% | 1,397 |
| Mar 6, 2025 | 5.26 | 5.26 | 4.93 | 5.09 | 5.03 | 0.28% | 3,389 |
| Mar 5, 2025 | 5.33 | 5.33 | 5.08 | 5.08 | 5.02 | -0.47% | 2,500 |
| Mar 4, 2025 | 5.45 | 5.47 | 5.10 | 5.10 | 5.04 | -0.29% | 12,606 |
| Mar 3, 2025 | 5.32 | 5.32 | 5.11 | 5.12 | 5.05 | 2.30% | 7,875 |