Haleon plc (HLNCF)
OTCMKTS
· Delayed Price · Currency is USD
4.780
-0.170 (-3.43%)
Apr 27, 2026, 9:30 AM EST
Haleon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 26, 2026 | 5.45 | 5.45 | 5.15 | 5.15 | 5.08 | 2.39% | 1,035 |
| Feb 25, 2026 | 5.22 | 5.29 | 5.01 | 5.03 | 4.96 | -7.62% | 2,134 |
| Feb 24, 2026 | 5.68 | 5.69 | 5.45 | 5.45 | 5.37 | 3.52% | 3,440 |
| Feb 23, 2026 | 5.63 | 5.69 | 5.26 | 5.26 | 5.19 | -4.88% | 1,592 |
| Feb 20, 2026 | 5.65 | 5.69 | 5.53 | 5.53 | 5.46 | -1.95% | 2,449 |
| Feb 19, 2026 | 5.69 | 5.69 | 5.62 | 5.64 | 5.56 | 5.03% | 3,781 |
| Feb 18, 2026 | 5.58 | 5.74 | 5.36 | 5.37 | 5.30 | -6.45% | 20,304 |
| Feb 17, 2026 | 5.73 | 5.74 | 5.60 | 5.74 | 5.66 | -0.17% | 2,504 |
| Feb 13, 2026 | 5.74 | 5.75 | 5.60 | 5.75 | 5.67 | 1.05% | 4,223 |
| Feb 12, 2026 | 5.67 | 5.69 | 5.67 | 5.69 | 5.61 | 2.89% | 1,003 |
| Feb 11, 2026 | 5.55 | 5.70 | 5.53 | 5.53 | 5.46 | 2.64% | 5,308 |
| Feb 10, 2026 | 5.44 | 5.44 | 5.37 | 5.39 | 5.32 | 0.71% | 1,163 |
| Feb 9, 2026 | 5.28 | 5.36 | 5.28 | 5.35 | 5.28 | -1.74% | 1,552 |
| Feb 6, 2026 | 5.47 | 5.62 | 5.33 | 5.45 | 5.37 | 2.74% | 4,407 |
| Feb 5, 2026 | 5.43 | 5.43 | 5.30 | 5.30 | 5.23 | -5.02% | 927 |
| Feb 4, 2026 | 5.43 | 5.58 | 5.31 | 5.58 | 5.51 | 6.39% | 2,953 |
| Feb 3, 2026 | 5.20 | 5.40 | 5.09 | 5.25 | 5.17 | 0.87% | 15,120 |
| Feb 2, 2026 | 5.08 | 5.41 | 5.08 | 5.20 | 5.13 | -0.29% | 6,187 |
| Jan 30, 2026 | 5.04 | 5.34 | 5.03 | 5.22 | 5.15 | 0.58% | 14,595 |
| Jan 29, 2026 | 5.28 | 5.28 | 4.99 | 5.19 | 5.12 | 0.10% | 1,533 |
| Jan 28, 2026 | 5.02 | 5.30 | 4.97 | 5.18 | 5.11 | 0.19% | 7,328 |
| Jan 27, 2026 | 5.21 | 5.21 | 5.02 | 5.17 | 5.10 | 0.10% | 3,134 |
| Jan 26, 2026 | 5.15 | 5.19 | 5.15 | 5.17 | 5.10 | 1.27% | 734 |
| Jan 23, 2026 | 5.09 | 5.10 | 5.09 | 5.10 | 5.03 | 1.09% | 1,659 |
| Jan 22, 2026 | 5.10 | 5.15 | 5.04 | 5.05 | 4.98 | -1.08% | 3,431 |
| Jan 21, 2026 | 5.31 | 5.31 | 5.00 | 5.10 | 5.03 | 0.99% | 3,349 |
| Jan 20, 2026 | 4.90 | 5.07 | 4.80 | 5.05 | 4.98 | 4.88% | 10,720 |
| Jan 16, 2026 | 4.88 | 5.00 | 4.72 | 4.82 | 4.75 | -0.62% | 377,837 |
| Jan 15, 2026 | 4.73 | 4.99 | 4.70 | 4.85 | 4.78 | -1.72% | 11,886 |
| Jan 14, 2026 | 4.96 | 4.96 | 4.91 | 4.93 | 4.86 | 0.10% | 13,159 |
| Jan 13, 2026 | 5.04 | 5.04 | 4.88 | 4.93 | 4.86 | 1.23% | 1,975 |
| Jan 12, 2026 | 4.91 | 4.91 | 4.86 | 4.87 | 4.80 | -1.72% | 5,205 |
| Jan 9, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.88 | -0.20% | 15,755 |
| Jan 8, 2026 | 4.81 | 5.00 | 4.81 | 4.96 | 4.89 | -0.60% | 6,307 |
| Jan 7, 2026 | 5.03 | 5.03 | 4.83 | 4.99 | 4.92 | -2.16% | 1,884 |
| Jan 6, 2026 | 5.13 | 5.28 | 4.90 | 5.10 | 5.03 | 4.29% | 3,602 |
| Jan 5, 2026 | 4.97 | 5.07 | 4.89 | 4.89 | 4.82 | 2.09% | 3,837 |
| Jan 2, 2026 | 5.20 | 5.20 | 4.79 | 4.79 | 4.73 | -4.20% | 28,633 |
| Dec 31, 2025 | 5.04 | 5.04 | 5.00 | 5.00 | 4.93 | -1.09% | 1,262 |
| Dec 30, 2025 | 5.11 | 5.11 | 5.06 | 5.06 | 4.99 | 0.20% | 3,443 |
| Dec 29, 2025 | 5.00 | 5.19 | 5.00 | 5.05 | 4.98 | -0.10% | 1,990 |
| Dec 26, 2025 | 4.89 | 5.05 | 4.85 | 5.05 | 4.98 | 1.00% | 2,159 |
| Dec 24, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.93 | 0.40% | 716 |
| Dec 23, 2025 | 5.04 | 5.04 | 4.89 | 4.98 | 4.91 | 2.05% | 2,204 |
| Dec 22, 2025 | 4.90 | 5.03 | 4.88 | 4.88 | 4.81 | -1.11% | 6,164 |
| Dec 19, 2025 | 4.90 | 4.94 | 4.90 | 4.94 | 4.87 | 0.71% | 2,208 |
| Dec 18, 2025 | 4.79 | 4.92 | 4.79 | 4.90 | 4.83 | 2.30% | 12,907 |
| Dec 17, 2025 | 4.94 | 4.94 | 4.79 | 4.79 | 4.73 | -0.83% | 4,031 |
| Dec 16, 2025 | 4.82 | 4.83 | 4.82 | 4.83 | 4.77 | 0.42% | 855 |
| Dec 15, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.75 | 0.31% | 2,754 |
| Dec 12, 2025 | 4.80 | 4.80 | 4.63 | 4.80 | 4.73 | -0.42% | 2,685 |
| Dec 11, 2025 | 4.80 | 4.84 | 4.80 | 4.82 | 4.75 | -0.52% | 2,631 |
| Dec 10, 2025 | 4.74 | 4.84 | 4.74 | 4.84 | 4.78 | 3.20% | 1,765 |
| Dec 9, 2025 | 4.75 | 4.82 | 4.55 | 4.69 | 4.63 | 2.63% | 7,931 |
| Dec 8, 2025 | 4.73 | 4.83 | 4.57 | 4.57 | 4.51 | -2.25% | 16,485 |
| Dec 5, 2025 | 4.80 | 4.80 | 4.68 | 4.68 | 4.61 | -4.40% | 3,785 |
| Dec 4, 2025 | 4.72 | 4.89 | 4.72 | 4.89 | 4.82 | 1.35% | 14,142 |
| Dec 3, 2025 | 4.88 | 4.88 | 4.83 | 4.83 | 4.76 | -1.33% | 2,227 |
| Dec 2, 2025 | 4.89 | 5.02 | 4.89 | 4.89 | 4.82 | -0.51% | 749 |