Get the Stockscreener App
4.615
1.60%
-0.075
Haleon Stock (HLNCF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 06, 2025 | $4.62 | $4.50 | $0.115 | 8,734.0 | -1.60% |
| Aug 01, 2025 | $4.88 | $4.69 | $0.1859 | 2,548.0 | -4.09% |
| Jul 31, 2025 | $4.89 | $4.62 | $0.27 | 1,833.0 | -2.20% |
| Jul 30, 2025 | $5.02 | $4.70 | $0.32 | 3,249.0 | -0.79% |
| Jul 29, 2025 | $5.04 | $4.77 | $0.27 | 9,195.0 | +3.07% |
| Jul 28, 2025 | $4.90 | $4.80 | $0.10 | 4,898.0 | -0.20% |
| Jul 25, 2025 | $5.05 | $4.77 | $0.28 | 3,344.0 | -0.51% |
| Jul 24, 2025 | $5.11 | $4.91 | $0.20 | 3,480.0 | +0.92% |
| Jul 23, 2025 | $4.88 | $4.72 | $0.16 | 25,751.0 | +1.35% |
| Jul 22, 2025 | $4.82 | $4.75 | $0.07 | 6,515.0 | -0.52% |
| Jul 21, 2025 | $4.84 | $4.84 | $0.00 | 2,156.0 | +1.36% |
| Jul 18, 2025 | $4.83 | $4.66 | $0.17 | 4,502.0 | -0.10% |
| Jul 17, 2025 | $4.80 | $4.65 | $0.15 | 2,679.0 | -0.62% |
| Jul 16, 2025 | $4.85 | $4.66 | $0.19 | 10,284.0 | -0.93% |
| Jul 15, 2025 | $4.87 | $4.77 | $0.10 | 2,138.0 | -2.02% |
| Jul 14, 2025 | $4.96 | $4.96 | $0.00 | 1,941.0 | -0.70% |
| Jul 11, 2025 | $4.99 | $4.99 | $0.00 | 572.0 | -1.09% |
| Jul 10, 2025 | $5.19 | $5.04 | $0.155 | 2,970.0 | +0.60% |
| Jul 09, 2025 | $5.10 | $5.01 | $0.085 | 5,304.0 | -0.50% |
| Jul 08, 2025 | $5.04 | $5.00 | $0.045 | 3,277.0 | -0.40% |
Haleon Stock (HLNCF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Haleon stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HLNCF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Haleon stock price history provides a foundation for understanding how the company's stock has evolved over time.
Haleon Stock (HLNCF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $4.88 | $4.50 | $0.3759 | 11,282.0 | -5.62% |
| Jul, 2025 | $5.28 | $4.62 | $0.66 | 144,368.0 | -5.05% |
| Jun, 2025 | $5.76 | $5.05 | $0.71 | 163,494.0 | -6.36% |
| May, 2025 | $5.80 | $5.10 | $0.70 | 477,169.0 | +9.02% |
| Apr, 2025 | $5.36 | $4.50 | $0.86 | 280,623.0 | -3.17% |
| Mar, 2025 | $5.47 | $4.79 | $0.68 | 789,944.0 | +4.20% |
| Feb, 2025 | $5.17 | $4.51 | $0.66 | 144,410.0 | +6.95% |
| Jan, 2025 | $4.81 | $4.00 | $0.81 | 3,829,134.0 | -0.11% |
Haleon Stock (HLNCF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $5.03 | $4.54 | $0.49 | 111,548.0 | +1.69% |
| Nov, 2024 | $4.98 | $4.39 | $0.59 | 288,291.0 | +0.64% |
| Oct, 2024 | $5.17 | $4.70 | $0.475 | 2,023,860.0 | -10.65% |
| Sep, 2024 | $5.36 | $4.89 | $0.47 | 883,612.0 | +4.25% |
| Aug, 2024 | $5.05 | $4.57 | $0.4806 | 296,424.0 | +14.67% |
| Jul, 2024 | $4.50 | $4.07 | $0.43 | 125,910.0 | +8.24% |
| Jun, 2024 | $4.25 | $3.97 | $0.285 | 97,058.0 | -1.22% |
| May, 2024 | $4.24 | $3.90 | $0.34 | 869,080.0 | -0.96% |
| Apr, 2024 | $4.34 | $3.94 | $0.40 | 54,804.0 | -1.19% |
| Mar, 2024 | $4.33 | $4.00 | $0.33 | 2,484,583.0 | +0.12% |
| Feb, 2024 | $4.20 | $3.91 | $0.29 | 44,853.0 | +5.79% |
| Jan, 2024 | $4.34 | $3.93 | $0.4079 | 150,043.0 | -3.17% |
Haleon Stock (HLNCF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $4.26 | $3.95 | $0.315 | 83,821.0 | -1.91% |
| Nov, 2023 | $4.25 | $3.81 | $0.445 | 45,626.0 | +4.50% |
| Oct, 2023 | $4.21 | $3.87 | $0.34 | 936,562.0 | -5.66% |
| Sep, 2023 | $4.24 | $3.85 | $0.39 | 17,737.0 | +4.18% |
| Aug, 2023 | $4.28 | $3.97 | $0.31 | 38,459.0 | -5.57% |
| Jul, 2023 | $4.36 | $3.89 | $0.465 | 24,738.0 | +7.48% |
| Jun, 2023 | $4.20 | $3.95 | $0.25 | 20,346.0 | +1.13% |
| May, 2023 | $4.50 | $3.40 | $1.10 | 478,449.0 | -6.71% |
| Apr, 2023 | $5.00 | $3.65 | $1.35 | 162,045.0 | +8.97% |
| Mar, 2023 | $4.00 | $0.2005 | $3.80 | 148,433.0 | +2.63% |
| Feb, 2023 | $4.04 | $3.00 | $1.04 | 53,854.0 | +5.56% |
| Jan, 2023 | $4.00 | $0.06 | $3.94 | 27,020.0 | -7.69% |
5.71%
0.34%
Cap:
|
Volume (24h):