Haleon (HLNCF)
OTC: HLNCF
· Real-Time Price · USD
4.45
0.02 (0.34%)
At close: Oct 03, 2025, 3:51 PM
4.37
-1.80%
Pre-market: Oct 02, 2025, 09:30 AM EDT
HLNCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 4.39 | 4.45 | 4.39 | 4.45 | 4.45 | 0.45% | 2,394 |
| Oct 2, 2025 | 4.37 | 4.45 | 4.37 | 4.43 | 4.43 | 1.37% | 4,046 |
| Oct 1, 2025 | 4.53 | 4.53 | 4.37 | 4.37 | 4.37 | -2.46% | 3,439 |
| Sep 30, 2025 | 4.47 | 4.48 | 4.47 | 4.48 | 4.48 | 0.90% | 1,861 |
| Sep 29, 2025 | 4.45 | 4.46 | 4.32 | 4.44 | 4.44 | 2.78% | 13,015 |
| Sep 26, 2025 | 4.39 | 4.43 | 4.32 | 4.32 | 4.32 | -3.57% | 5,632 |
| Sep 25, 2025 | 4.30 | 4.48 | 4.25 | 4.48 | 4.48 | 0.90% | 17,496 |
| Sep 24, 2025 | 4.45 | 4.46 | 4.42 | 4.44 | 4.44 | -0.67% | 1,405,860 |
| Sep 23, 2025 | 4.52 | 4.52 | 4.44 | 4.47 | 4.47 | -1.76% | 3,711 |
| Sep 22, 2025 | 4.61 | 4.61 | 4.50 | 4.55 | 4.55 | -0.22% | 2,019,816 |
| Sep 19, 2025 | 4.57 | 4.57 | 4.47 | 4.56 | 4.56 | -1.30% | 1,555,727 |
| Sep 18, 2025 | 4.63 | 4.63 | 4.51 | 4.62 | 4.62 | -1.28% | 9,402 |
| Sep 17, 2025 | 4.80 | 4.80 | 4.68 | 4.68 | 4.68 | 1.08% | 353,856 |
| Sep 16, 2025 | 4.67 | 4.79 | 4.63 | 4.63 | 4.63 | -4.34% | 3,499 |
| Sep 15, 2025 | 4.71 | 4.97 | 4.71 | 4.84 | 4.84 | -1.63% | 4,207 |
| Sep 12, 2025 | 4.93 | 4.93 | 4.92 | 4.92 | 4.92 | -0.20% | 5,503 |
| Sep 11, 2025 | 5.05 | 5.05 | 4.80 | 4.93 | 4.93 | 0.41% | 12,720 |
| Sep 10, 2025 | 4.93 | 4.93 | 4.90 | 4.91 | 4.91 | 4.03% | 14,286 |
| Sep 9, 2025 | 4.89 | 5.03 | 4.72 | 4.72 | 4.72 | -3.08% | 5,364 |
| Sep 8, 2025 | 5.05 | 5.05 | 4.87 | 4.87 | 4.87 | 0.00% | 22,399 |
Page 1 of 41