Haleon plc (HLNCF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:22PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 4.1189 | 4.1189 | 4.0946 | 4.0946 | 4.0946 | 828 |
| Apr 23, 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 204 |
| Apr 22, 2024 | 4.0600 | 4.1300 | 3.9700 | 4.1300 | 4.1300 | 5,355 |
| Apr 19, 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 1,682 |
| Apr 18, 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | - |
| Apr 17, 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | - |
| Apr 16, 2024 | 3.9800 | 3.9800 | 3.9400 | 3.9400 | 3.9400 | 1,199 |
| Apr 15, 2024 | 3.9800 | 4.0500 | 3.9800 | 3.9950 | 3.9950 | 1,641 |
| Apr 12, 2024 | 4.0550 | 4.0550 | 4.0000 | 4.0000 | 4.0000 | 1,202 |
| Apr 11, 2024 | 4.0500 | 4.0800 | 4.0000 | 4.0750 | 4.0750 | 5,690 |
| Apr 10, 2024 | 4.0540 | 4.0600 | 4.0300 | 4.0300 | 4.0300 | 958 |
| Apr 09, 2024 | 4.0460 | 4.0600 | 4.0460 | 4.0600 | 4.0600 | 1,902 |
| Apr 08, 2024 | 4.1205 | 4.1205 | 4.1205 | 4.1205 | 4.1205 | 16,283 |
| Apr 05, 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | - |
| Apr 04, 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | - |
| Apr 03, 2024 | 3.9600 | 4.0500 | 3.9600 | 4.0200 | 4.0200 | 4,267 |
| Apr 02, 2024 | 4.0900 | 4.0900 | 4.0200 | 4.0200 | 4.0200 | 9,566 |
| Apr 01, 2024 | 4.3400 | 4.3400 | 4.1700 | 4.1700 | 4.1700 | 1,485 |
| Mar 28, 2024 | 4.1000 | 4.2050 | 4.1000 | 4.2050 | 4.2050 | 4,102 |
| Mar 27, 2024 | 4.1500 | 4.1700 | 4.1500 | 4.1700 | 4.1700 | 12,252 |
| Mar 26, 2024 | 4.0800 | 4.1350 | 4.0800 | 4.1350 | 4.1350 | 6,563 |
| Mar 25, 2024 | 4.0400 | 4.2700 | 4.0400 | 4.1800 | 4.1800 | 4,740 |
| Mar 22, 2024 | 4.1250 | 4.1250 | 4.1250 | 4.1250 | 4.1250 | 11,141 |
| Mar 21, 2024 | 4.1050 | 4.2300 | 4.1050 | 4.1050 | 4.1050 | 1,327 |
| Mar 20, 2024 | 4.0100 | 4.0100 | 4.0000 | 4.0000 | 4.0000 | 2,399 |
| Mar 19, 2024 | 4.1000 | 4.1200 | 4.0600 | 4.1013 | 4.1013 | 2,421,374 |
| Mar 18, 2024 | 4.0240 | 4.0500 | 4.0240 | 4.0500 | 4.0500 | 1,399 |
| Mar 15, 2024 | 4.0025 | 4.0025 | 4.0025 | 4.0025 | 4.0025 | 761 |
| Mar 14, 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 197 |
| Mar 14, 2024 | 0.042 Dividend | |||||
| Mar 13, 2024 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 4.1880 | 2,118 |
| Mar 12, 2024 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 4.1682 | - |
| Mar 11, 2024 | 4.2100 | 4.2150 | 4.1300 | 4.2100 | 4.1682 | 3,324 |
| Mar 08, 2024 | 4.2800 | 4.3300 | 4.1400 | 4.1400 | 4.0989 | 1,166 |
| Mar 07, 2024 | 4.0900 | 4.1700 | 4.0900 | 4.1700 | 4.1286 | 2,545 |
| Mar 06, 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 3.9801 | - |
| Mar 05, 2024 | 4.1150 | 4.1150 | 4.0200 | 4.0200 | 3.9801 | 3,677 |
| Mar 04, 2024 | 4.1050 | 4.1050 | 4.0575 | 4.0575 | 4.0172 | 838 |
| Mar 01, 2024 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1286 | 1,762 |
| Feb 29, 2024 | 4.0900 | 4.2000 | 4.0900 | 4.2000 | 4.1583 | 11,192 |
| Feb 28, 2024 | 3.9150 | 3.9700 | 3.9150 | 3.9700 | 3.9306 | 948 |
| Feb 27, 2024 | 3.9700 | 4.1700 | 3.9700 | 4.0850 | 4.0444 | 7,396 |
| Feb 26, 2024 | 4.1300 | 4.1300 | 4.0120 | 4.0120 | 3.9722 | 1,930 |
| Feb 23, 2024 | 4.1250 | 4.1250 | 4.1250 | 4.1250 | 4.0840 | - |
| Feb 22, 2024 | 4.1300 | 4.1300 | 4.1250 | 4.1250 | 4.0840 | 1,255 |
| Feb 21, 2024 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | 4.0543 | 603 |
| Feb 20, 2024 | 4.1050 | 4.1100 | 4.0021 | 4.0840 | 4.0434 | 5,023 |
| Feb 16, 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9207 | - |
| Feb 15, 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9207 | 226 |
| Feb 14, 2024 | 4.0000 | 4.0000 | 3.9100 | 3.9100 | 3.8712 | 821 |
| Feb 13, 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0098 | 274 |
| Feb 12, 2024 | 4.0700 | 4.0700 | 4.0490 | 4.0490 | 4.0088 | 2,828 |
| Feb 09, 2024 | 3.9500 | 4.0650 | 3.9500 | 4.0650 | 4.0246 | 2,344 |
| Feb 08, 2024 | 4.0010 | 4.1425 | 4.0000 | 4.1425 | 4.1014 | 4,528 |
| Feb 07, 2024 | 4.1550 | 4.1550 | 4.1550 | 4.1550 | 4.1137 | 319 |
| Feb 06, 2024 | 4.0500 | 4.1550 | 4.0500 | 4.1550 | 4.1137 | 747 |
| Feb 05, 2024 | 4.1250 | 4.1250 | 4.0200 | 4.0200 | 3.9801 | 445 |
| Feb 02, 2024 | 4.0500 | 4.1150 | 4.0300 | 4.1100 | 4.0692 | 2,679 |
| Feb 01, 2024 | 4.1400 | 4.1600 | 4.0600 | 4.1600 | 4.1187 | 1,295 |
| Jan 31, 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9306 | - |
| Jan 30, 2024 | 4.0890 | 4.1682 | 3.9700 | 3.9700 | 3.9306 | 1,861 |
| Jan 29, 2024 | 4.1400 | 4.1400 | 3.9800 | 3.9800 | 3.9405 | 3,142 |
| Jan 26, 2024 | 4.0400 | 4.0400 | 3.9321 | 4.0300 | 3.9900 | 3,154 |
| Jan 25, 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9504 | 521 |
| Jan 24, 2024 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 3.9702 | 433 |
| Jan 23, 2024 | 4.1350 | 4.1350 | 4.1350 | 4.1350 | 4.0939 | - |
| Jan 22, 2024 | 4.1200 | 4.1350 | 4.0222 | 4.1350 | 4.0939 | 22,529 |
| Jan 19, 2024 | 4.2000 | 4.2000 | 4.1600 | 4.1600 | 4.1187 | 39,269 |
| Jan 18, 2024 | 4.0400 | 4.1400 | 4.0400 | 4.1400 | 4.0989 | 3,059 |
| Jan 17, 2024 | 4.0519 | 4.1500 | 4.0519 | 4.1500 | 4.1088 | 2,072 |
| Jan 16, 2024 | 4.3000 | 4.3400 | 4.2200 | 4.2200 | 4.1781 | 6,638 |
| Jan 12, 2024 | 4.3340 | 4.3340 | 4.1800 | 4.1800 | 4.1385 | 6,472 |
| Jan 11, 2024 | 4.2950 | 4.2950 | 4.2950 | 4.2950 | 4.2524 | 1,934 |
| Jan 10, 2024 | 4.2900 | 4.3200 | 4.2900 | 4.3050 | 4.2623 | 1,118 |
| Jan 09, 2024 | 4.2500 | 4.2550 | 4.2500 | 4.2550 | 4.2128 | 39,325 |
| Jan 08, 2024 | 4.2300 | 4.2900 | 4.2300 | 4.2650 | 4.2227 | 9,016 |
| Jan 05, 2024 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1286 | 359 |
| Jan 04, 2024 | 4.1950 | 4.1950 | 4.1950 | 4.1950 | 4.1533 | 1,654 |
| Jan 03, 2024 | 4.1350 | 4.1350 | 4.1350 | 4.1350 | 4.0939 | 419 |
| Jan 02, 2024 | 4.0700 | 4.1660 | 4.0700 | 4.1150 | 4.0741 | 5,566 |
| Dec 29, 2023 | 4.0000 | 4.1240 | 3.9500 | 4.1000 | 4.0593 | 1,244 |
| Dec 28, 2023 | 4.1350 | 4.1350 | 4.0300 | 4.0300 | 3.9900 | 3,650 |
| Dec 27, 2023 | 4.1150 | 4.1200 | 4.1150 | 4.1200 | 4.0791 | 5,549 |
| Dec 26, 2023 | 4.0850 | 4.1000 | 3.9920 | 4.1000 | 4.0593 | 2,564 |
| Dec 22, 2023 | 4.0560 | 4.0800 | 4.0450 | 4.0450 | 4.0048 | 3,705 |
| Dec 21, 2023 | 4.0600 | 4.0900 | 4.0420 | 4.0450 | 4.0048 | 22,255 |
| Dec 20, 2023 | 4.0800 | 4.0800 | 4.0350 | 4.0350 | 3.9949 | 1,737 |
| Dec 19, 2023 | 4.0680 | 4.0680 | 4.0400 | 4.0450 | 4.0048 | 3,254 |
| Dec 18, 2023 | 4.0960 | 4.0960 | 4.0960 | 4.0960 | 4.0553 | 2,356 |
| Dec 15, 2023 | 3.9600 | 4.0500 | 3.9600 | 4.0500 | 4.0098 | 7,051 |
| Dec 14, 2023 | 4.1000 | 4.1000 | 4.0650 | 4.0650 | 4.0246 | 683 |
| Dec 13, 2023 | 4.0900 | 4.1150 | 4.0500 | 4.0500 | 4.0098 | 1,728 |
| Dec 12, 2023 | 4.0600 | 4.0650 | 4.0250 | 4.0650 | 4.0246 | 814 |
| Dec 11, 2023 | 4.1050 | 4.1100 | 4.0400 | 4.1000 | 4.0593 | 5,355 |
| Dec 08, 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.0593 | 371 |
| Dec 07, 2023 | 3.9600 | 4.0950 | 3.9600 | 4.0950 | 4.0543 | 8,050 |
| Dec 06, 2023 | 4.0550 | 4.0550 | 4.0100 | 4.0100 | 3.9702 | 1,575 |
| Dec 05, 2023 | 3.9800 | 4.0700 | 3.9800 | 4.0300 | 3.9900 | 6,219 |
| Dec 04, 2023 | 4.1750 | 4.1750 | 4.1750 | 4.1750 | 4.1335 | 230 |
| Dec 01, 2023 | 4.2650 | 4.2650 | 4.1950 | 4.2072 | 4.1654 | 5,536 |
| *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.