Haleon plc (HLNCF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:20PM EDT
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 4.0480 | 4.0860 | 4.0480 | 4.0860 | 4.0860 | 1,742 |
| 09 May 2024 | 4.1000 | 4.1050 | 3.9800 | 4.1050 | 4.1050 | 3,237 |
| 08 May 2024 | 4.1000 | 4.1000 | 3.9300 | 4.0446 | 4.0446 | 7,068 |
| 07 May 2024 | 4.1300 | 4.1300 | 4.0950 | 4.0950 | 4.0950 | 1,117 |
| 06 May 2024 | 4.1250 | 4.1250 | 4.1250 | 4.1250 | 4.1250 | 799 |
| 03 May 2024 | 4.1089 | 4.1089 | 4.0300 | 4.0300 | 4.0300 | 2,525 |
| 02 May 2024 | 4.1000 | 4.1132 | 4.1000 | 4.1132 | 4.1132 | 2,180 |
| 01 May 2024 | 4.0505 | 4.0505 | 3.9000 | 3.9000 | 3.9000 | 3,013 |
| 30 Apr 2024 | 4.1550 | 4.1550 | 4.1550 | 4.1550 | 4.1550 | - |
| 29 Apr 2024 | 4.1550 | 4.1550 | 4.1550 | 4.1550 | 4.1550 | 261 |
| 26 Apr 2024 | 4.1700 | 4.1700 | 4.0800 | 4.0800 | 4.0800 | 1,657 |
| 25 Apr 2024 | 4.1246 | 4.1246 | 4.1246 | 4.1246 | 4.1246 | 624 |
| 24 Apr 2024 | 4.1189 | 4.1189 | 4.0946 | 4.0946 | 4.0946 | 828 |
| 23 Apr 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 204 |
| 22 Apr 2024 | 4.0600 | 4.1300 | 3.9700 | 4.1300 | 4.1300 | 5,355 |
| 19 Apr 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 1,682 |
| 18 Apr 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | - |
| 17 Apr 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | - |
| 16 Apr 2024 | 3.9800 | 3.9800 | 3.9400 | 3.9400 | 3.9400 | 1,199 |
| 15 Apr 2024 | 3.9800 | 4.0500 | 3.9800 | 3.9950 | 3.9950 | 1,641 |
| 12 Apr 2024 | 4.0550 | 4.0550 | 4.0000 | 4.0000 | 4.0000 | 1,202 |
| 11 Apr 2024 | 4.0500 | 4.0800 | 4.0000 | 4.0750 | 4.0750 | 5,690 |
| 10 Apr 2024 | 4.0540 | 4.0600 | 4.0300 | 4.0300 | 4.0300 | 958 |
| 09 Apr 2024 | 4.0460 | 4.0600 | 4.0460 | 4.0600 | 4.0600 | 1,902 |
| 08 Apr 2024 | 4.1205 | 4.1205 | 4.1205 | 4.1205 | 4.1205 | 16,283 |
| 05 Apr 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | - |
| 04 Apr 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | - |
| 03 Apr 2024 | 3.9600 | 4.0500 | 3.9600 | 4.0200 | 4.0200 | 4,267 |
| 02 Apr 2024 | 4.0900 | 4.0900 | 4.0200 | 4.0200 | 4.0200 | 9,566 |
| 01 Apr 2024 | 4.3400 | 4.3400 | 4.1700 | 4.1700 | 4.1700 | 1,485 |
| 28 Mar 2024 | 4.1000 | 4.2050 | 4.1000 | 4.2050 | 4.2050 | 4,102 |
| 27 Mar 2024 | 4.1500 | 4.1700 | 4.1500 | 4.1700 | 4.1700 | 12,252 |
| 26 Mar 2024 | 4.0800 | 4.1350 | 4.0800 | 4.1350 | 4.1350 | 6,563 |
| 25 Mar 2024 | 4.0400 | 4.2700 | 4.0400 | 4.1800 | 4.1800 | 4,740 |
| 22 Mar 2024 | 4.1250 | 4.1250 | 4.1250 | 4.1250 | 4.1250 | 11,141 |
| 21 Mar 2024 | 4.1050 | 4.2300 | 4.1050 | 4.1050 | 4.1050 | 1,327 |
| 20 Mar 2024 | 4.0100 | 4.0100 | 4.0000 | 4.0000 | 4.0000 | 2,399 |
| 19 Mar 2024 | 4.1000 | 4.1200 | 4.0600 | 4.1013 | 4.1013 | 2,421,374 |
| 18 Mar 2024 | 4.0240 | 4.0500 | 4.0240 | 4.0500 | 4.0500 | 1,399 |
| 15 Mar 2024 | 4.0025 | 4.0025 | 4.0025 | 4.0025 | 4.0025 | 761 |
| 14 Mar 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 197 |
| 14 Mar 2024 | 0.042 Dividend | |||||
| 13 Mar 2024 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 4.1880 | 2,118 |
| 12 Mar 2024 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 4.1682 | - |
| 11 Mar 2024 | 4.2100 | 4.2150 | 4.1300 | 4.2100 | 4.1682 | 3,324 |
| 08 Mar 2024 | 4.2800 | 4.3300 | 4.1400 | 4.1400 | 4.0989 | 1,166 |
| 07 Mar 2024 | 4.0900 | 4.1700 | 4.0900 | 4.1700 | 4.1286 | 2,545 |
| 06 Mar 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 3.9801 | - |
| 05 Mar 2024 | 4.1150 | 4.1150 | 4.0200 | 4.0200 | 3.9801 | 3,677 |
| 04 Mar 2024 | 4.1050 | 4.1050 | 4.0575 | 4.0575 | 4.0172 | 838 |
| 01 Mar 2024 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1286 | 1,762 |
| 29 Feb 2024 | 4.0900 | 4.2000 | 4.0900 | 4.2000 | 4.1583 | 11,192 |
| 28 Feb 2024 | 3.9150 | 3.9700 | 3.9150 | 3.9700 | 3.9306 | 948 |
| 27 Feb 2024 | 3.9700 | 4.1700 | 3.9700 | 4.0850 | 4.0444 | 7,396 |
| 26 Feb 2024 | 4.1300 | 4.1300 | 4.0120 | 4.0120 | 3.9722 | 1,930 |
| 23 Feb 2024 | 4.1250 | 4.1250 | 4.1250 | 4.1250 | 4.0840 | - |
| 22 Feb 2024 | 4.1300 | 4.1300 | 4.1250 | 4.1250 | 4.0840 | 1,255 |
| 21 Feb 2024 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | 4.0543 | 603 |
| 20 Feb 2024 | 4.1050 | 4.1100 | 4.0021 | 4.0840 | 4.0434 | 5,023 |
| 16 Feb 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9207 | - |
| 15 Feb 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9207 | 226 |
| 14 Feb 2024 | 4.0000 | 4.0000 | 3.9100 | 3.9100 | 3.8712 | 821 |
| 13 Feb 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0098 | 274 |
| 12 Feb 2024 | 4.0700 | 4.0700 | 4.0490 | 4.0490 | 4.0088 | 2,828 |
| 09 Feb 2024 | 3.9500 | 4.0650 | 3.9500 | 4.0650 | 4.0246 | 2,344 |
| 08 Feb 2024 | 4.0010 | 4.1425 | 4.0000 | 4.1425 | 4.1014 | 4,528 |
| 07 Feb 2024 | 4.1550 | 4.1550 | 4.1550 | 4.1550 | 4.1137 | 319 |
| 06 Feb 2024 | 4.0500 | 4.1550 | 4.0500 | 4.1550 | 4.1137 | 747 |
| 05 Feb 2024 | 4.1250 | 4.1250 | 4.0200 | 4.0200 | 3.9801 | 445 |
| 02 Feb 2024 | 4.0500 | 4.1150 | 4.0300 | 4.1100 | 4.0692 | 2,679 |
| 01 Feb 2024 | 4.1400 | 4.1600 | 4.0600 | 4.1600 | 4.1187 | 1,295 |
| 31 Jan 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9306 | - |
| 30 Jan 2024 | 4.0890 | 4.1682 | 3.9700 | 3.9700 | 3.9306 | 1,861 |
| 29 Jan 2024 | 4.1400 | 4.1400 | 3.9800 | 3.9800 | 3.9405 | 3,142 |
| 26 Jan 2024 | 4.0400 | 4.0400 | 3.9321 | 4.0300 | 3.9900 | 3,154 |
| 25 Jan 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9504 | 521 |
| 24 Jan 2024 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 3.9702 | 433 |
| 23 Jan 2024 | 4.1350 | 4.1350 | 4.1350 | 4.1350 | 4.0939 | - |
| 22 Jan 2024 | 4.1200 | 4.1350 | 4.0222 | 4.1350 | 4.0939 | 22,529 |
| 19 Jan 2024 | 4.2000 | 4.2000 | 4.1600 | 4.1600 | 4.1187 | 39,269 |
| 18 Jan 2024 | 4.0400 | 4.1400 | 4.0400 | 4.1400 | 4.0989 | 3,059 |
| 17 Jan 2024 | 4.0519 | 4.1500 | 4.0519 | 4.1500 | 4.1088 | 2,072 |
| 16 Jan 2024 | 4.3000 | 4.3400 | 4.2200 | 4.2200 | 4.1781 | 6,638 |
| 12 Jan 2024 | 4.3340 | 4.3340 | 4.1800 | 4.1800 | 4.1385 | 6,472 |
| 11 Jan 2024 | 4.2950 | 4.2950 | 4.2950 | 4.2950 | 4.2524 | 1,934 |
| 10 Jan 2024 | 4.2900 | 4.3200 | 4.2900 | 4.3050 | 4.2623 | 1,118 |
| 09 Jan 2024 | 4.2500 | 4.2550 | 4.2500 | 4.2550 | 4.2128 | 39,325 |
| 08 Jan 2024 | 4.2300 | 4.2900 | 4.2300 | 4.2650 | 4.2227 | 9,016 |
| 05 Jan 2024 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1286 | 359 |
| 04 Jan 2024 | 4.1950 | 4.1950 | 4.1950 | 4.1950 | 4.1533 | 1,654 |
| 03 Jan 2024 | 4.1350 | 4.1350 | 4.1350 | 4.1350 | 4.0939 | 419 |
| 02 Jan 2024 | 4.0700 | 4.1660 | 4.0700 | 4.1150 | 4.0741 | 5,566 |
| 29 Dec 2023 | 4.0000 | 4.1240 | 3.9500 | 4.1000 | 4.0593 | 1,244 |
| 28 Dec 2023 | 4.1350 | 4.1350 | 4.0300 | 4.0300 | 3.9900 | 3,650 |
| 27 Dec 2023 | 4.1150 | 4.1200 | 4.1150 | 4.1200 | 4.0791 | 5,549 |
| 26 Dec 2023 | 4.0850 | 4.1000 | 3.9920 | 4.1000 | 4.0593 | 2,564 |
| 22 Dec 2023 | 4.0560 | 4.0800 | 4.0450 | 4.0450 | 4.0048 | 3,705 |
| 21 Dec 2023 | 4.0600 | 4.0900 | 4.0420 | 4.0450 | 4.0048 | 22,255 |
| 20 Dec 2023 | 4.0800 | 4.0800 | 4.0350 | 4.0350 | 3.9949 | 1,737 |
| 19 Dec 2023 | 4.0680 | 4.0680 | 4.0400 | 4.0450 | 4.0048 | 3,254 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.