Haleon plc (HLNCF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Sept 12, 2023 - Sept 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 11, 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - |
| Sept 10, 2024 | 5.05 | 5.24 | 5.05 | 5.24 | 5.24 | 5,981 |
| Sept 09, 2024 | 5.17 | 5.25 | 4.98 | 5.15 | 5.15 | 3,582 |
| Sept 06, 2024 | 5.16 | 5.18 | 5.07 | 5.17 | 5.17 | 115,205 |
| Sept 05, 2024 | 5.13 | 5.23 | 4.97 | 5.00 | 5.00 | 1,559 |
| Sept 04, 2024 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 7,087 |
| Sept 03, 2024 | 5.03 | 5.03 | 5.01 | 5.01 | 5.01 | 2,364 |
| Aug 30, 2024 | 5.05 | 5.05 | 4.98 | 5.05 | 5.05 | 214,997 |
| Aug 29, 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - |
| Aug 28, 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 1,794 |
| Aug 27, 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
| Aug 26, 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
| Aug 23, 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
| Aug 22, 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 1,864 |
| Aug 21, 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 1,017 |
| Aug 20, 2024 | 4.70 | 4.84 | 4.70 | 4.84 | 4.84 | 240 |
| Aug 19, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - |
| Aug 16, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 242 |
| Aug 15, 2024 | 4.82 | 4.98 | 4.81 | 4.81 | 4.81 | 780 |
| Aug 15, 2024 | 0.02 Dividend | |||||
| Aug 14, 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.82 | - |
| Aug 13, 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.82 | 451 |
| Aug 12, 2024 | 4.78 | 4.78 | 4.78 | 4.78 | 4.76 | 107 |
| Aug 09, 2024 | 4.80 | 4.80 | 4.79 | 4.80 | 4.78 | 3,627 |
| Aug 08, 2024 | 4.74 | 4.76 | 4.74 | 4.76 | 4.74 | 58,838 |
| Aug 07, 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.58 | 300 |
| Aug 06, 2024 | 4.68 | 4.68 | 4.59 | 4.59 | 4.57 | 935 |
| Aug 05, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.69 | - |
| Aug 02, 2024 | 4.77 | 4.77 | 4.70 | 4.70 | 4.69 | 11,015 |
| Aug 01, 2024 | 4.57 | 4.57 | 4.57 | 4.57 | 4.55 | 217 |
| Jul 31, 2024 | 4.40 | 4.40 | 4.40 | 4.40 | 4.38 | 200 |
| Jul 30, 2024 | 4.47 | 4.47 | 4.47 | 4.47 | 4.45 | - |
| Jul 29, 2024 | 4.47 | 4.47 | 4.47 | 4.47 | 4.45 | 735 |
| Jul 26, 2024 | 4.48 | 4.50 | 4.40 | 4.50 | 4.48 | 7,184 |
| Jul 25, 2024 | 4.43 | 4.43 | 4.43 | 4.43 | 4.41 | 367 |
| Jul 24, 2024 | 4.38 | 4.38 | 4.38 | 4.38 | 4.36 | - |
| Jul 23, 2024 | 4.38 | 4.38 | 4.38 | 4.38 | 4.36 | - |
| Jul 22, 2024 | 4.38 | 4.38 | 4.38 | 4.38 | 4.36 | 645 |
| Jul 19, 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.28 | 3,531 |
| Jul 18, 2024 | 4.32 | 4.32 | 4.32 | 4.32 | 4.30 | - |
| Jul 17, 2024 | 4.32 | 4.32 | 4.32 | 4.32 | 4.30 | 3,513 |
| Jul 16, 2024 | 4.29 | 4.29 | 4.17 | 4.27 | 4.25 | 873 |
| Jul 15, 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.29 | 1,946 |
| Jul 12, 2024 | 4.33 | 4.34 | 4.26 | 4.27 | 4.25 | 81,217 |
| Jul 11, 2024 | 4.30 | 4.30 | 4.28 | 4.30 | 4.28 | 1,398 |
| Jul 10, 2024 | 4.24 | 4.27 | 4.24 | 4.27 | 4.25 | 8,630 |
| Jul 09, 2024 | 4.07 | 4.07 | 4.07 | 4.07 | 4.05 | - |
| Jul 08, 2024 | 4.17 | 4.17 | 4.07 | 4.07 | 4.05 | 15,482 |
| Jul 05, 2024 | 4.14 | 4.14 | 4.14 | 4.14 | 4.12 | - |
| Jul 03, 2024 | 4.14 | 4.14 | 4.14 | 4.14 | 4.12 | 189 |
| Jul 02, 2024 | 4.07 | 4.07 | 4.07 | 4.07 | 4.05 | - |
| Jul 01, 2024 | 4.07 | 4.07 | 4.07 | 4.07 | 4.05 | - |
| Jun 28, 2024 | 4.07 | 4.08 | 4.07 | 4.07 | 4.05 | 1,186 |
| Jun 27, 2024 | 4.13 | 4.13 | 4.13 | 4.13 | 4.11 | 26,505 |
| Jun 26, 2024 | 4.18 | 4.18 | 4.18 | 4.18 | 4.16 | 2,675 |
| Jun 25, 2024 | 4.22 | 4.22 | 4.10 | 4.22 | 4.21 | 8,890 |
| Jun 24, 2024 | 4.12 | 4.26 | 4.12 | 4.26 | 4.24 | 2,275 |
| Jun 21, 2024 | 4.12 | 4.12 | 4.12 | 4.12 | 4.10 | 1,676 |
| Jun 20, 2024 | 4.05 | 4.18 | 4.05 | 4.18 | 4.17 | 22,830 |
| Jun 18, 2024 | 4.00 | 4.14 | 4.00 | 4.14 | 4.13 | 1,308 |
| Jun 17, 2024 | 3.97 | 3.97 | 3.97 | 3.97 | 3.95 | 9,191 |
| Jun 14, 2024 | 4.05 | 4.13 | 4.05 | 4.13 | 4.11 | 8,580 |
| Jun 13, 2024 | 4.14 | 4.14 | 4.11 | 4.11 | 4.10 | 2,432 |
| Jun 12, 2024 | 4.11 | 4.11 | 3.99 | 3.99 | 3.97 | 2,205 |
| Jun 11, 2024 | 4.12 | 4.12 | 4.12 | 4.12 | 4.10 | - |
| Jun 10, 2024 | 4.09 | 4.12 | 4.09 | 4.12 | 4.10 | 1,851 |
| Jun 07, 2024 | 4.21 | 4.21 | 4.21 | 4.21 | 4.19 | 1,118 |
| Jun 06, 2024 | 4.20 | 4.23 | 4.11 | 4.23 | 4.21 | 1,038 |
| Jun 05, 2024 | 4.21 | 4.21 | 4.21 | 4.21 | 4.19 | 498 |
| Jun 04, 2024 | 4.01 | 4.10 | 4.01 | 4.10 | 4.08 | 832 |
| Jun 03, 2024 | 4.17 | 4.17 | 4.17 | 4.17 | 4.16 | 523 |
| May 31, 2024 | 4.11 | 4.11 | 4.11 | 4.11 | 4.10 | - |
| May 30, 2024 | 4.11 | 4.11 | 4.11 | 4.11 | 4.10 | - |
| May 29, 2024 | 4.11 | 4.11 | 4.11 | 4.11 | 4.10 | - |
| May 28, 2024 | 4.03 | 4.13 | 4.03 | 4.11 | 4.10 | 1,834 |
| May 24, 2024 | 4.14 | 4.14 | 4.09 | 4.09 | 4.07 | 2,048 |
| May 23, 2024 | 4.17 | 4.24 | 4.17 | 4.18 | 4.16 | 2,415 |
| May 22, 2024 | 4.05 | 4.11 | 4.05 | 4.11 | 4.09 | 1,788 |
| May 21, 2024 | 4.08 | 4.08 | 4.08 | 4.08 | 4.06 | 311 |
| May 20, 2024 | 4.18 | 4.18 | 4.11 | 4.11 | 4.09 | 4,113 |
| May 17, 2024 | 4.16 | 4.16 | 4.16 | 4.16 | 4.14 | 1,091 |
| May 16, 2024 | 4.16 | 4.18 | 4.16 | 4.18 | 4.16 | 833,044 |
| May 15, 2024 | 4.16 | 4.16 | 4.16 | 4.16 | 4.15 | 722 |
| May 14, 2024 | 4.09 | 4.09 | 4.09 | 4.09 | 4.07 | - |
| May 13, 2024 | 4.09 | 4.09 | 4.09 | 4.09 | 4.07 | - |
| May 10, 2024 | 4.05 | 4.09 | 4.05 | 4.09 | 4.07 | 1,775 |
| May 09, 2024 | 4.10 | 4.11 | 3.98 | 4.11 | 4.09 | 3,237 |
| May 08, 2024 | 4.10 | 4.10 | 3.93 | 4.04 | 4.03 | 7,068 |
| May 07, 2024 | 4.13 | 4.13 | 4.09 | 4.09 | 4.08 | 1,117 |
| May 06, 2024 | 4.13 | 4.13 | 4.13 | 4.13 | 4.11 | 799 |
| May 03, 2024 | 4.11 | 4.11 | 4.03 | 4.03 | 4.01 | 2,525 |
| May 02, 2024 | 4.10 | 4.11 | 4.10 | 4.11 | 4.10 | 2,180 |
| May 01, 2024 | 4.05 | 4.05 | 3.90 | 3.90 | 3.88 | 3,013 |
| Apr 30, 2024 | 4.16 | 4.16 | 4.16 | 4.16 | 4.14 | - |
| Apr 29, 2024 | 4.16 | 4.16 | 4.16 | 4.16 | 4.14 | 261 |
| Apr 26, 2024 | 4.17 | 4.17 | 4.08 | 4.08 | 4.06 | 1,657 |
| Apr 25, 2024 | 4.12 | 4.12 | 4.12 | 4.12 | 4.11 | 624 |
| Apr 24, 2024 | 4.12 | 4.12 | 4.09 | 4.09 | 4.08 | 828 |
| Apr 23, 2024 | 4.02 | 4.02 | 4.02 | 4.02 | 4.00 | 204 |
| Apr 22, 2024 | 4.06 | 4.13 | 3.97 | 4.13 | 4.11 | 5,355 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.