Haleon PLC (PK) (HLNCF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.036 | -0.774193548387 | 4.65 | 4.77 | 4.4 | 4187 | 4.56845185 | CS |
| 4 | -0.0935 | -1.98619224642 | 4.7075 | 4.82 | 4 | 225523 | 4.3018543 | CS |
| 12 | -0.276 | -5.64417177914 | 4.89 | 5.03 | 4 | 76403 | 4.32949917 | CS |
| 26 | 0.1835 | 4.14174472407 | 4.4305 | 5.36 | 4 | 66862 | 4.58173627 | CS |
| 52 | 0.604 | 15.0623441397 | 4.01 | 5.36 | 3.9 | 51615 | 4.43003627 | CS |
| 156 | 1.134 | 32.5862068966 | 3.48 | 5.36 | 0.0001 | 28941 | 4.24778516 | CS |
| 260 | 1.134 | 32.5862068966 | 3.48 | 5.36 | 0.0001 | 28941 | 4.24778516 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737757440 | 4.614 | -0.02 | -0.35 | 4.635 | 4.7699999 | 4.585 | 10513 |
| 1737671220 | 4.63 | 0.06 | 1.31 | 4.605 | 4.72 | 4.605 | 3773 |
| 1737584640 | 4.57 | 0.04 | 0.77 | 4.69 | 4.69 | 4.5 | 3020 |
| 1737498540 | 4.535 | -0.03 | -0.66 | 4.4 | 4.64 | 4.4 | 6751 |
| 1737152880 | 4.565 | 0.22 | 4.94 | 4.65 | 4.65 | 4.565 | 3205 |
| 1737066420 | 4.35 | -0.06 | -1.38 | 4.62 | 4.62 | 4.35 | 4666 |
| 1736979720 | 4.4109999 | 0.2 | 4.77 | 4.48 | 4.5 | 4.4 | 1389668 |
| 1736893380 | 4.21 | -0.16 | -3.66 | 4.455 | 4.47 | 4 | 2281770 |
| 1736806800 | 4.37 | -0.15 | -3.36 | 4.485 | 4.5119999 | 4.37 | 5719 |
| 1736547720 | 4.522 | -0.13 | -2.75 | 4.48 | 4.7 | 4.44 | 5160 |
| 1736375340 | 4.65 | -0.16 | -3.33 | 4.65 | 4.65 | 4.65 | 440 |
| 1736288940 | 4.8099999 | 0.13 | 2.89 | 4.54 | 4.8099999 | 4.54 | 7033 |
| 1736202360 | 4.675 | -0.01 | -0.21 | 4.5599999 | 4.8099999 | 4.5599999 | 12416 |
| 1735942980 | 4.6849999 | 0 | 0.11 | 4.55 | 4.6849999 | 4.55 | 1335 |
| 1735856700 | 4.68 | 0 | 0.00 | 4.7 | 4.7 | 4.55 | 37162 |
| 1735683960 | 4.68 | -0.13 | -2.70 | 4.58 | 4.82 | 4.58 | 43009 |
| 1735597740 | 4.8099999 | 0.15 | 3.33 | 4.57 | 4.82 | 4.54 | 15173 |
| 1735338000 | 4.655 | -0.01 | -0.11 | 4.7074999 | 4.765 | 4.6425 | 13594 |
| 1735252020 | 4.66 | 0.04 | 0.91 | 4.66 | 4.84 | 4.66 | 11048 |
| 1735078200 | 4.618 | -0.16 | -3.39 | 4.64 | 4.8 | 4.618 | 8210 |
| 1734992400 | 4.78 | 0 | 0.00 | 4.7 | 4.91 | 4.7 | 3199 |
| 1734733200 | 4.78 | 0.01 | 0.21 | 4.78 | 4.78 | 4.78 | 485 |
| 1734646800 | 4.7699999 | -0.05 | -1.04 | 4.765 | 4.775 | 4.65 | 2158 |
| 1734560940 | 4.82 | 0.02 | 0.42 | 4.74 | 4.82 | 4.74 | 888 |
| 1734474360 | 4.8 | 0 | 0.00 | 4.89 | 5.03 | 4.76 | 4805 |
| 1734388140 | 4.8 | 0.09 | 1.95 | 4.65 | 4.9 | 4.65 | 7394 |
| 1734128940 | 4.708 | -0.07 | -1.40 | 4.8 | 4.8 | 4.708 | 2820 |
| 1734042480 | 4.775 | -0.08 | -1.71 | 4.78 | 4.78 | 4.775 | 1896 |
| 1733955900 | 4.858 | 0.21 | 4.47 | 4.67 | 4.858 | 4.67 | 6513 |
| 1733869200 | 4.65 | -0.09 | -1.90 | 4.89 | 4.89 | 4.61 | 4844 |
| 1733782800 | 4.74 | 0.12 | 2.60 | 4.85 | 4.85 | 4.63 | 8944 |
| 1733523600 | 4.62 | -0.06 | -1.24 | 4.93 | 4.93 | 4.62 | 3758 |
| 1733437500 | 4.678 | -0.02 | -0.36 | 4.93 | 4.93 | 4.65 | 3159 |
| 1733350980 | 4.695 | -0.16 | -3.20 | 4.91 | 4.91 | 4.66 | 5064 |
| 1733264700 | 4.85 | 0.06 | 1.36 | 4.93 | 4.93 | 4.64 | 2785 |
| 1733178180 | 4.785 | 0.05 | 1.16 | 4.755 | 4.85 | 4.698 | 2025 |
| 1732918200 | 4.73 | -0.07 | -1.46 | 4.87 | 4.87 | 4.73 | 5910 |
| 1732746540 | 4.8 | 0.13 | 2.67 | 4.75 | 4.8 | 4.75 | 3096 |
| 1732660140 | 4.675 | -0.07 | -1.37 | 4.67 | 4.675 | 4.66 | 4248 |
| 1732573560 | 4.74 | 0.12 | 2.60 | 4.59 | 4.75 | 4.59 | 8895 |
| 1732314000 | 4.62 | 0.06 | 1.32 | 4.9 | 4.9 | 4.62 | 12904 |
| 1732227900 | 4.5599999 | 0.01 | 0.22 | 4.83 | 4.83 | 4.54 | 29422 |
| 1732141740 | 4.55 | -0.09 | -1.83 | 4.53 | 4.775 | 4.53 | 72486 |
| 1732054800 | 4.635 | 0.14 | 3.00 | 4.635 | 4.635 | 4.635 | 215 |
| 1731968640 | 4.5 | 0.03 | 0.67 | 4.5 | 4.75 | 4.5 | 4614 |
| 1731709260 | 4.47 | 0.05 | 1.13 | 4.632 | 4.632 | 4.47 | 3716 |
| 1731622800 | 4.42 | 0.01 | 0.23 | 4.585 | 4.585 | 4.42 | 7799 |
| 1731536760 | 4.41 | -0.14 | -3.08 | 4.5 | 4.53 | 4.39 | 5431 |
| 1731450480 | 4.5502 | -0.03 | -0.65 | 4.5677 | 4.575 | 4.45 | 1845 |
| 1731363600 | 4.58 | 0 | 0.00 | 4.8 | 4.8 | 4.57 | 8097 |
| 1731104400 | 4.58 | 0.02 | 0.44 | 4.58 | 4.764 | 4.58 | 16762 |
| 1731018540 | 4.5599999 | -0.01 | -0.22 | 4.695 | 4.7165 | 4.55 | 26839 |
| 1730931600 | 4.57 | -0.12 | -2.56 | 4.59 | 4.84 | 4.55 | 31079 |
| 1730845680 | 4.69 | 0.01 | 0.21 | 4.7699999 | 4.7699999 | 4.69 | 35077 |
| 1730759160 | 4.68 | 0.04 | 0.86 | 4.98 | 4.98 | 4.66 | 5341 |
| 1730496420 | 4.64 | -0.06 | -1.28 | 4.89 | 4.89 | 4.64 | 4515 |
| 1730409900 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 0 |
| 1730323500 | 4.7 | -0.04 | -0.84 | 4.75 | 4.855 | 4.7 | 4895 |
| 1730237280 | 4.74 | -0.06 | -1.25 | 4.76 | 4.844 | 4.74 | 3805 |
| 1730150880 | 4.8 | 0.05 | 1.10 | 4.76 | 4.882 | 4.76 | 396747 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
