Haleon (HLNCF)
OTC: HLNCF
· Real-Time Price · USD
5.01
0.14 (2.87%)
At close: Sep 08, 2025, 10:46 AM
HLNCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 4.93 | 4.93 | 4.87 | 4.87 | 4.87 | -0.61% | 1,577 |
| Sep 4, 2025 | 4.95 | 4.95 | 4.90 | 4.90 | 4.90 | 1.24% | 2,809 |
| Sep 3, 2025 | 4.93 | 4.94 | 4.84 | 4.84 | 4.84 | -0.41% | 3,799 |
| Sep 2, 2025 | 4.74 | 5.04 | 4.74 | 4.86 | 4.86 | -1.42% | 6,016 |
| Aug 29, 2025 | 4.90 | 4.93 | 4.90 | 4.93 | 4.93 | 1.44% | 4,230 |
| Aug 28, 2025 | 5.01 | 5.01 | 4.85 | 4.86 | 4.86 | 0.00% | 6,693 |
| Aug 27, 2025 | 4.85 | 4.90 | 4.85 | 4.86 | 4.86 | 0.21% | 6,881 |
| Aug 26, 2025 | 4.84 | 4.85 | 4.68 | 4.85 | 4.85 | -0.41% | 5,334 |
| Aug 25, 2025 | 4.87 | 4.87 | 4.73 | 4.87 | 4.87 | -1.02% | 7,957 |
| Aug 22, 2025 | 4.93 | 4.93 | 4.92 | 4.92 | 4.92 | 0.41% | 5,886 |
| Aug 21, 2025 | 4.91 | 5.04 | 4.75 | 4.90 | 4.90 | 0.00% | 4,311 |
| Aug 20, 2025 | 4.78 | 4.94 | 4.78 | 4.90 | 4.90 | 4.48% | 8,905 |
| Aug 19, 2025 | 4.87 | 4.87 | 4.69 | 4.69 | 4.69 | -0.21% | 2,245 |
| Aug 18, 2025 | 4.95 | 4.95 | 4.70 | 4.70 | 4.70 | -2.49% | 8,852 |
| Aug 15, 2025 | 4.84 | 4.98 | 4.69 | 4.82 | 4.82 | 2.77% | 5,584 |
| Aug 14, 2025 | 5.00 | 5.00 | 4.69 | 4.69 | 4.69 | -6.57% | 927 |
| Aug 13, 2025 | 4.86 | 5.02 | 4.86 | 5.02 | 4.99 | 1.41% | 1,856 |
| Aug 12, 2025 | 4.80 | 4.95 | 4.67 | 4.95 | 4.92 | 4.21% | 2,547 |
| Aug 11, 2025 | 4.77 | 4.77 | 4.59 | 4.75 | 4.72 | -0.84% | 3,981 |
| Aug 8, 2025 | 4.89 | 4.89 | 4.71 | 4.79 | 4.76 | 1.70% | 21,069 |