Haleon plc
HLNCFOTCHealthcare● Active
$4.30
$-0.21(-4.66%)
Market Cap$38.0B
P/E Ratio—
52W High$5.75
52W Low$4.25
Haleon plc（HLNCF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
hlncf · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$5.80
May 27, 2025
-25.9% from here
5-Year Low5Y
$0.0001
Dec 20, 2022
+4299.9K% from low
IPO Priceadj.
$3.48
Jul 28, 2022
+23.6% since IPO
1 Year Ago
$5.43
Jun 9, 2025
-20.8% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · HLNCF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $4.60 | $4.60 | $4.30 | $4.30 | $4.30 | 1K | -6.52% |
| Jun 5, 2026 | $4.49 | $4.63 | $4.49 | $4.51 | $4.51 | 5K | +0.45% |
| Jun 4, 2026 | $4.56 | $4.56 | $4.43 | $4.43 | $4.43 | 5K | -2.85% |
| Jun 3, 2026 | $4.32 | $4.34 | $4.30 | $4.34 | $4.34 | 5K | +0.46% |
| Jun 2, 2026 | $4.32 | $4.32 | $4.30 | $4.30 | $4.30 | 2K | -0.46% |
| Jun 1, 2026 | $4.43 | $4.43 | $4.25 | $4.41 | $4.41 | 536K | -0.45% |
| May 29, 2026 | $4.54 | $4.73 | $4.54 | $4.56 | $4.56 | 4K | +0.44% |
| May 28, 2026 | $4.61 | $4.80 | $4.61 | $4.80 | $4.80 | 1K | +4.12% |
| May 27, 2026 | $4.63 | $4.65 | $4.62 | $4.62 | $4.62 | 4K | -0.22% |
| May 26, 2026 | $4.63 | $4.63 | $4.58 | $4.60 | $4.60 | 5K | -0.65% |
| May 22, 2026 | $4.55 | $4.78 | $4.48 | $4.78 | $4.78 | 6K | +5.05% |
| May 21, 2026 | $4.72 | $4.72 | $4.60 | $4.62 | $4.62 | 7K | -2.12% |
| May 20, 2026 | $4.57 | $4.58 | $4.41 | $4.41 | $4.41 | 2K | -3.50% |
| May 19, 2026 | $4.42 | $4.58 | $4.42 | $4.58 | $4.58 | 1K | +3.62% |
| May 18, 2026 | $4.54 | $4.55 | $4.53 | $4.54 | $4.54 | 15K | +0.00% |
| May 15, 2026 | $4.39 | $4.60 | $4.28 | $4.45 | $4.45 | 14K | +1.37% |
| May 14, 2026 | $4.48 | $4.48 | $4.40 | $4.40 | $4.40 | 1K | -1.79% |
| May 13, 2026 | $4.49 | $4.49 | $4.37 | $4.46 | $4.46 | 28K | -0.67% |
| May 12, 2026 | $4.55 | $4.55 | $4.54 | $4.54 | $4.54 | 117K | -0.22% |
| May 11, 2026 | $4.49 | $4.49 | $4.47 | $4.48 | $4.48 | 16K | -0.22% |
Showing 1–20 of 969 records
Annual Stock Price Performance · HLNCF
Jan 1 → Dec 31 · 5 years2026-17.3%$5.20 → $4.30
-17.3%
2025+6.4%$4.70 → $5.00
+6.4%
2024+15.0%$4.07 → $4.68
+15.0%
2023+6.5%$3.85 → $4.10
+6.5%
2022+12.1%$3.48 → $3.90
+12.1%
Best Year2024 · +15.0%
Worst Year2026 · -17.3%
Positive Years4 / 5
Avg Annual Return+4.5%
5Y Total Return+23.6%
5Y CAGR~+4.3% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.63+0.00%
Mkt Cap $1.44T
Eli Lilly and Company
LLY
$1,161.89+0.00%
Mkt Cap $1.09T
Johnson & Johnson
JNJ
$231.29+0.00%
Mkt Cap $556.8B
AbbVie Inc.
ABBV
$221.99+0.00%
Mkt Cap $392.2B
UnitedHealth Group Incorporated
UNH
$403.40+0.00%
Mkt Cap $366.3B
Merck & Co., Inc.
MRK
$119.13+0.00%
Mkt Cap $294.2B
AstraZeneca PLC
AZN
$182.04+0.00%
Mkt Cap $282.3B
Novartis AG
NVS
$146.67+0.00%
Mkt Cap $279.9B
Amgen Inc.
AMGN
$345.03+0.00%
Mkt Cap $186.2B
Novo Nordisk A/S
NVO
$41.58+0.00%
Mkt Cap $184.8BWhat If You Invested in HLNCF?
If you invested $1,000 in HLNCF at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,236
Total Return+23.6%
CAGR~+5.4% / yr
Profit+$236
Based on Jul 28, 2022 · $3.48Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Haleon plc（HLNCF）所属板块为 Healthcare，主要交易场所为 OTC。本页行情快照中的最近价为 $4.30。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
HLNCF 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
HLNCF 历史股价FMP 日线复权 OHLCV