Haleon (HLNCF)
OTC: HLNCF
· Real-Time Price · USD
4.70
-0.12 (-2.49%)
At close: Aug 18, 2025, 3:19 PM
4.70
0.00%
After-hours: Aug 17, 2025, 08:00 PM EDT
HLNCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 5.00 | 1.41% | 1,856 |
| Aug 12, 2025 | 4.80 | 4.95 | 4.67 | 4.95 | 4.93 | 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 |
| Aug 7, 2025 | 4.58 | 4.75 | 4.58 | 4.71 | 4.68 | 1.95% | 36,538 |
| Aug 6, 2025 | 4.57 | 4.62 | 4.50 | 4.62 | 4.59 | -0.86% | 8,831 |
| Aug 5, 2025 | 4.64 | 4.66 | 4.52 | 4.66 | 4.63 | -2.92% | 413,050 |
| Aug 4, 2025 | 4.76 | 4.80 | 4.76 | 4.80 | 4.77 | 2.35% | 14,232 |
| Aug 1, 2025 | 4.85 | 4.88 | 4.69 | 4.69 | 4.66 | -4.09% | 2,548 |
| Jul 31, 2025 | 4.62 | 4.89 | 4.62 | 4.89 | 4.86 | -2.20% | 1,833 |
| Jul 30, 2025 | 4.88 | 5.02 | 4.70 | 5.00 | 4.97 | -0.79% | 3,249 |
| Jul 29, 2025 | 4.92 | 5.04 | 4.77 | 5.04 | 5.01 | 3.07% | 9,195 |
| Jul 28, 2025 | 4.80 | 4.90 | 4.80 | 4.89 | 4.86 | -0.20% | 4,898 |
| Jul 25, 2025 | 4.90 | 5.05 | 4.77 | 4.90 | 4.87 | -0.61% | 3,344 |
| Jul 24, 2025 | 5.11 | 5.11 | 4.91 | 4.93 | 4.90 | 1.02% | 3,480 |
| Jul 23, 2025 | 4.88 | 4.88 | 4.72 | 4.88 | 4.85 | 1.24% | 25,751 |
| Jul 22, 2025 | 4.80 | 4.82 | 4.75 | 4.82 | 4.79 | -0.41% | 6,515 |