Haleon plc (HLNCF) stock
HLNCFOTCPerfumes, Cosmetics & Other Toilet PreparationsFiscal year ends December 31Also trades as HLN
Financials through fiscal 2025, year ended Dec 31, 2025Score 9/30
$4.96+0.01 (+0.20%)
Close on Oct 19, 2026Market cap $22.20BP/E 10.0Yield –
Price history
Haleon share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$4.96
+0.20% on the day
52-week range
$4.15 – $5.75
-13.7% from the high
Change over 52 weeks
+5.3%
From $4.71 on Oct 17, 2025
Average volume
17,220
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $4.85 | $4.98 | $4.85 | $4.96 | +0.20% | 2,098 |
| Oct 16, 2026 | $4.81 | $4.98 | $4.81 | $4.95 | +1.21% | 17,690 |
| Oct 15, 2026 | $4.95 | $4.95 | $4.89 | $4.89 | +0.85% | 4,564 |
| Oct 14, 2026 | $4.85 | $4.85 | $4.85 | $4.85 | 0.00% | 0 |
| Oct 13, 2026 | $4.72 | $4.85 | $4.72 | $4.85 | +6.59% | 4,026 |
| Oct 12, 2026 | $4.67 | $4.71 | $4.55 | $4.55 | -1.83% | 30,507 |
| Oct 9, 2026 | $4.62 | $4.64 | $4.62 | $4.64 | +1.31% | 3,365 |
| Oct 8, 2026 | $4.54 | $4.58 | $4.49 | $4.58 | +2.35% | 3,889 |
| Oct 7, 2026 | $4.47 | $4.47 | $4.47 | $4.47 | +1.36% | 1,273 |
| Oct 6, 2026 | $4.44 | $4.44 | $4.30 | $4.41 | +0.80% | 36,240 |
| Oct 5, 2026 | $4.26 | $4.40 | $4.26 | $4.38 | -1.91% | 19,185 |
| Oct 2, 2026 | $4.35 | $4.46 | $4.35 | $4.46 | +1.36% | 13,583 |
| Oct 1, 2026 | $4.40 | $4.40 | $4.40 | $4.40 | -1.68% | 1,603 |
| Sep 30, 2026 | $4.52 | $4.52 | $4.30 | $4.48 | +3.59% | 8,054 |
| Sep 29, 2026 | $4.43 | $4.46 | $4.32 | $4.32 | -4.51% | 2,194 |
| Sep 28, 2026 | $4.38 | $4.52 | $4.37 | $4.52 | +2.82% | 27,885 |
| Sep 25, 2026 | $4.52 | $4.52 | $4.40 | $4.40 | -3.08% | 53,443 |
| Sep 24, 2026 | $4.53 | $4.54 | $4.53 | $4.54 | -2.16% | 1,542 |
| Sep 23, 2026 | $4.58 | $4.64 | $4.36 | $4.64 | +0.87% | 5,013 |
| Sep 22, 2026 | $4.58 | $4.60 | $4.58 | $4.60 | +2.00% | 401,521 |
| Sep 21, 2026 | $4.51 | $4.51 | $4.51 | $4.51 | 0.00% | 0 |
| Sep 18, 2026 | $4.51 | $4.51 | $4.51 | $4.51 | -1.85% | 1,808 |
| Sep 17, 2026 | $4.60 | $4.60 | $4.60 | $4.60 | 0.00% | 0 |
| Sep 16, 2026 | $4.60 | $4.60 | $4.58 | $4.60 | +0.22% | 2,678 |
| Sep 15, 2026 | $4.55 | $4.73 | $4.55 | $4.59 | -1.71% | 8,027 |
| Sep 14, 2026 | $4.63 | $4.79 | $4.62 | $4.67 | +2.87% | 27,233 |
| Sep 11, 2026 | $4.54 | $4.54 | $4.54 | $4.54 | -0.33% | 3,387 |
| Sep 10, 2026 | $4.55 | $4.55 | $4.55 | $4.55 | +0.11% | 24,018 |
| Sep 9, 2026 | $4.53 | $4.55 | $4.53 | $4.55 | -1.52% | 26,618 |
| Sep 8, 2026 | $4.58 | $4.76 | $4.58 | $4.62 | -2.62% | 1,320 |
| Sep 4, 2026 | $4.89 | $4.89 | $4.74 | $4.74 | -3.97% | 852 |
| Sep 3, 2026 | $4.94 | $4.94 | $4.94 | $4.94 | 0.00% | 0 |
| Sep 2, 2026 | $4.78 | $4.94 | $4.78 | $4.94 | +1.23% | 1,237 |
| Sep 1, 2026 | $4.88 | $4.88 | $4.88 | $4.88 | 0.00% | 0 |
| Aug 31, 2026 | $4.94 | $5.03 | $4.88 | $4.88 | -2.40% | 2,297 |
| Aug 28, 2026 | $4.99 | $5.00 | $4.99 | $5.00 | +2.99% | 1,571 |
| Aug 27, 2026 | $5.03 | $5.03 | $4.85 | $4.85 | -4.34% | 912 |
| Aug 26, 2026 | $5.07 | $5.07 | $4.88 | $5.07 | 0.00% | 5,577 |
| Aug 25, 2026 | $5.03 | $5.07 | $5.03 | $5.07 | -2.31% | 5,119 |
| Aug 24, 2026 | $4.90 | $5.19 | $4.90 | $5.19 | +7.90% | 3,365 |
| Aug 21, 2026 | $4.90 | $4.90 | $4.80 | $4.81 | -0.31% | 19,240 |
| Aug 20, 2026 | $4.83 | $4.83 | $4.83 | $4.83 | 0.00% | 0 |
| Aug 19, 2026 | $4.90 | $4.90 | $4.80 | $4.83 | +0.21% | 2,953 |
| Aug 18, 2026 | $4.80 | $4.82 | $4.80 | $4.82 | -1.33% | 1,412 |
| Aug 17, 2026 | $4.88 | $4.88 | $4.88 | $4.88 | -2.01% | 12,048 |
| Aug 14, 2026 | $4.98 | $4.98 | $4.98 | $4.98 | 0.00% | 0 |
| Aug 13, 2026 | $4.80 | $4.98 | $4.80 | $4.98 | +2.38% | 10,839 |
| Aug 12, 2026 | $4.86 | $4.86 | $4.86 | $4.86 | +0.08% | 405 |
| Aug 11, 2026 | $4.79 | $4.90 | $4.79 | $4.86 | -0.51% | 5,927 |
| Aug 10, 2026 | $4.88 | $4.89 | $4.88 | $4.89 | -1.31% | 2,924 |
| Aug 7, 2026 | $4.95 | $4.95 | $4.95 | $4.95 | -0.70% | 2,831 |
| Aug 6, 2026 | $4.81 | $4.99 | $4.81 | $4.99 | +0.71% | 641 |
| Aug 5, 2026 | $4.86 | $4.95 | $4.80 | $4.95 | +1.85% | 1,056 |
| Aug 4, 2026 | $4.86 | $4.86 | $4.86 | $4.86 | -1.62% | 3,217 |
| Aug 3, 2026 | $4.97 | $4.97 | $4.86 | $4.94 | +1.65% | 11,280 |
| Jul 31, 2026 | $4.96 | $4.96 | $4.86 | $4.86 | -3.38% | 2,012 |
| Jul 30, 2026 | $5.00 | $5.04 | $5.00 | $5.03 | -0.40% | 2,634 |
| Jul 29, 2026 | $5.03 | $5.05 | $5.03 | $5.05 | +2.75% | 2,095 |
| Jul 28, 2026 | $4.92 | $4.92 | $4.92 | $4.92 | -1.31% | 412 |
| Jul 27, 2026 | $4.92 | $4.98 | $4.89 | $4.98 | +2.57% | 7,719 |
| Jul 24, 2026 | $5.00 | $5.00 | $4.86 | $4.86 | -2.12% | 690 |
| Jul 23, 2026 | $4.96 | $4.96 | $4.96 | $4.96 | +0.20% | 1,793 |
| Jul 22, 2026 | $4.95 | $4.95 | $4.95 | $4.95 | 0.00% | 0 |
| Jul 21, 2026 | $4.79 | $4.95 | $4.79 | $4.95 | +2.04% | 824 |
| Jul 20, 2026 | $4.97 | $4.98 | $4.82 | $4.85 | -3.37% | 4,393 |
| Jul 17, 2026 | $5.00 | $5.04 | $4.85 | $5.02 | +1.93% | 12,774 |
| Jul 16, 2026 | $4.90 | $4.93 | $4.90 | $4.93 | +4.56% | 2,888 |
| Jul 15, 2026 | $4.85 | $4.85 | $4.71 | $4.71 | -2.38% | 815 |
| Jul 14, 2026 | $4.83 | $4.83 | $4.83 | $4.83 | -0.62% | 156 |
| Jul 13, 2026 | $4.88 | $4.88 | $4.86 | $4.86 | +0.52% | 45,031 |
| Jul 10, 2026 | $4.97 | $4.97 | $4.83 | $4.83 | +1.26% | 9,413 |
| Jul 9, 2026 | $4.77 | $4.77 | $4.77 | $4.77 | -1.65% | 339 |
| Jul 8, 2026 | $4.85 | $4.85 | $4.85 | $4.85 | +0.10% | 511 |
| Jul 7, 2026 | $5.00 | $5.00 | $4.85 | $4.85 | +0.41% | 1,281 |
| Jul 6, 2026 | $4.80 | $4.83 | $4.73 | $4.83 | +0.10% | 9,493 |
| Jul 2, 2026 | $4.81 | $4.83 | $4.81 | $4.82 | +6.64% | 2,406 |
| Jul 1, 2026 | $4.67 | $4.68 | $4.52 | $4.52 | -1.74% | 4,113 |
| Jun 30, 2026 | $4.55 | $4.61 | $4.50 | $4.60 | -1.39% | 6,781 |
| Jun 29, 2026 | $4.66 | $4.67 | $4.66 | $4.67 | +1.86% | 1,888 |
| Jun 26, 2026 | $4.43 | $4.67 | $4.43 | $4.58 | -0.11% | 3,103 |
| Jun 25, 2026 | $4.47 | $4.61 | $4.47 | $4.59 | +1.44% | 2,138 |
| Jun 24, 2026 | $4.44 | $4.52 | $4.44 | $4.52 | +2.15% | 4,840 |
| Jun 23, 2026 | $4.43 | $4.49 | $4.29 | $4.43 | +2.64% | 1,508 |
| Jun 22, 2026 | $4.29 | $4.52 | $4.29 | $4.31 | -3.22% | 8,070 |
| Jun 18, 2026 | $4.15 | $4.45 | $4.15 | $4.45 | +4.81% | 18,520 |
| Jun 17, 2026 | $4.32 | $4.45 | $4.25 | $4.25 | -0.93% | 6,989 |
| Jun 16, 2026 | $4.35 | $4.49 | $4.29 | $4.29 | -3.92% | 5,881 |
| Jun 15, 2026 | $4.33 | $4.51 | $4.31 | $4.47 | -1.43% | 38,823 |
| Jun 12, 2026 | $4.50 | $4.54 | $4.50 | $4.53 | +1.68% | 9,955 |
| Jun 11, 2026 | $4.52 | $4.52 | $4.46 | $4.46 | -1.11% | 501,007 |
| Jun 10, 2026 | $4.51 | $4.51 | $4.51 | $4.51 | +1.01% | 27,031 |
| Jun 9, 2026 | $4.43 | $4.47 | $4.43 | $4.46 | +3.72% | 24,170 |
| Jun 8, 2026 | $4.60 | $4.60 | $4.30 | $4.30 | -4.66% | 25,967 |
| Jun 5, 2026 | $4.49 | $4.63 | $4.49 | $4.51 | +1.72% | 4,854 |
| Jun 4, 2026 | $4.56 | $4.56 | $4.43 | $4.43 | +2.27% | 4,676 |
| Jun 3, 2026 | $4.32 | $4.34 | $4.30 | $4.34 | +0.82% | 4,705 |
| Jun 2, 2026 | $4.32 | $4.32 | $4.30 | $4.30 | -2.54% | 2,084 |
| Jun 1, 2026 | $4.43 | $4.43 | $4.25 | $4.41 | -3.26% | 536,213 |
| May 29, 2026 | $4.54 | $4.73 | $4.54 | $4.56 | -5.00% | 4,306 |
| May 28, 2026 | $4.61 | $4.80 | $4.61 | $4.80 | +3.90% | 827 |
| May 27, 2026 | $4.63 | $4.65 | $4.62 | $4.62 | +0.36% | 3,713 |
| May 26, 2026 | $4.63 | $4.63 | $4.58 | $4.60 | -3.69% | 5,229 |
| May 22, 2026 | $4.55 | $4.78 | $4.48 | $4.78 | +3.58% | 6,568 |
| May 21, 2026 | $4.72 | $4.72 | $4.60 | $4.62 | +4.65% | 7,374 |
| May 20, 2026 | $4.57 | $4.58 | $4.41 | $4.41 | -3.61% | 2,161 |
| May 19, 2026 | $4.42 | $4.58 | $4.42 | $4.58 | +0.77% | 1,022 |
| May 18, 2026 | $4.54 | $4.55 | $4.53 | $4.54 | +2.02% | 15,434 |
| May 15, 2026 | $4.39 | $4.60 | $4.28 | $4.45 | +1.14% | 13,669 |
| May 14, 2026 | $4.48 | $4.48 | $4.40 | $4.40 | -1.23% | 1,225 |
| May 13, 2026 | $4.49 | $4.49 | $4.37 | $4.46 | -1.87% | 27,521 |
| May 12, 2026 | $4.55 | $4.55 | $4.54 | $4.54 | +1.34% | 117,331 |
| May 11, 2026 | $4.49 | $4.49 | $4.47 | $4.48 | -0.33% | 15,963 |
| May 8, 2026 | $4.51 | $4.52 | $4.38 | $4.50 | -2.39% | 1,002,835 |
| May 7, 2026 | $4.53 | $4.61 | $4.52 | $4.61 | +4.42% | 32,898 |
| May 6, 2026 | $4.60 | $4.71 | $4.41 | $4.41 | -2.76% | 25,123 |
| May 5, 2026 | $4.54 | $4.54 | $4.54 | $4.54 | -6.30% | 1,629 |
| May 4, 2026 | $4.66 | $4.84 | $4.66 | $4.84 | +7.56% | 1,221 |
| May 1, 2026 | $4.64 | $4.64 | $4.50 | $4.50 | -5.26% | 1,819 |
| Apr 30, 2026 | $4.62 | $4.75 | $4.45 | $4.75 | +5.62% | 3,486 |
| Apr 29, 2026 | $4.55 | $4.56 | $4.50 | $4.50 | -4.31% | 7,150 |
| Apr 28, 2026 | $4.72 | $4.72 | $4.70 | $4.70 | -1.68% | 2,007 |
| Apr 27, 2026 | $4.65 | $4.80 | $4.65 | $4.78 | -3.43% | 9,511 |
| Apr 24, 2026 | $4.80 | $4.95 | $4.65 | $4.95 | +8.79% | 5,061 |
| Apr 23, 2026 | $4.72 | $4.73 | $4.55 | $4.55 | -3.50% | 3,676 |
| Apr 22, 2026 | $4.69 | $4.73 | $4.63 | $4.72 | -0.32% | 8,594 |
| Apr 21, 2026 | $4.78 | $4.78 | $4.72 | $4.73 | -5.40% | 3,596 |
| Apr 20, 2026 | $4.78 | $5.00 | $4.78 | $5.00 | +3.84% | 15,658 |
| Apr 17, 2026 | $4.87 | $4.87 | $4.68 | $4.82 | +0.94% | 2,256 |
| Apr 16, 2026 | $4.81 | $4.94 | $4.77 | $4.77 | +0.42% | 2,493 |
| Apr 15, 2026 | $4.62 | $4.83 | $4.62 | $4.75 | -2.06% | 11,286 |
| Apr 14, 2026 | $4.83 | $4.85 | $4.83 | $4.85 | -0.51% | 25,464 |
| Apr 13, 2026 | $4.88 | $4.88 | $4.85 | $4.88 | -0.41% | 2,973 |
| Apr 10, 2026 | $4.76 | $4.90 | $4.76 | $4.90 | -1.21% | 4,854 |
| Apr 9, 2026 | $4.94 | $5.10 | $4.93 | $4.96 | +0.51% | 5,866 |
| Apr 8, 2026 | $5.14 | $5.14 | $4.93 | $4.93 | -3.33% | 4,028 |
| Apr 7, 2026 | $4.91 | $5.10 | $4.90 | $5.10 | +3.34% | 3,145 |
| Apr 6, 2026 | $4.95 | $4.95 | $4.93 | $4.94 | +0.10% | 1,745 |
| Apr 2, 2026 | $4.90 | $5.13 | $4.74 | $4.93 | 0.00% | 9,166 |
| Apr 1, 2026 | $4.95 | $4.95 | $4.93 | $4.93 | -1.00% | 825 |
| Mar 31, 2026 | $4.97 | $4.98 | $4.97 | $4.98 | +1.22% | 38,334 |
| Mar 30, 2026 | $5.08 | $5.08 | $4.92 | $4.92 | +1.23% | 2,583 |
| Mar 27, 2026 | $4.86 | $4.86 | $4.86 | $4.86 | -3.38% | 422 |
| Mar 26, 2026 | $4.85 | $5.03 | $4.85 | $5.03 | +8.17% | 8,691 |
| Mar 25, 2026 | $4.90 | $4.90 | $4.65 | $4.65 | -3.33% | 2,210 |
| Mar 24, 2026 | $4.81 | $4.95 | $4.78 | $4.81 | -2.53% | 125,451 |
| Mar 23, 2026 | $4.96 | $4.98 | $4.94 | $4.94 | -6.89% | 11,451 |
| Mar 20, 2026 | $5.07 | $5.30 | $4.85 | $5.30 | +3.52% | 5,619 |
| Mar 19, 2026 | $5.08 | $5.12 | $5.07 | $5.12 | -1.06% | 1,944 |
| Mar 18, 2026 | $5.17 | $5.18 | $5.17 | $5.18 | -1.71% | 3,333 |
| Mar 17, 2026 | $5.21 | $5.27 | $5.21 | $5.27 | +2.13% | 6,795 |
| Mar 16, 2026 | $5.27 | $5.27 | $5.13 | $5.16 | +3.93% | 2,127 |
| Mar 13, 2026 | $5.02 | $5.02 | $4.96 | $4.96 | -0.70% | 1,385 |
| Mar 12, 2026 | $4.88 | $5.00 | $4.88 | $5.00 | +0.91% | 12,978 |
| Mar 11, 2026 | $5.20 | $5.20 | $4.85 | $4.95 | -1.00% | 2,373 |
| Mar 10, 2026 | $5.02 | $5.04 | $5.00 | $5.00 | -0.30% | 2,101 |
| Mar 9, 2026 | $5.01 | $5.02 | $5.01 | $5.02 | -1.86% | 1,111 |
| Mar 6, 2026 | $4.93 | $5.11 | $4.91 | $5.11 | +0.20% | 8,179 |
| Mar 5, 2026 | $4.90 | $5.27 | $4.90 | $5.10 | -1.54% | 2,721 |
| Mar 4, 2026 | $5.19 | $5.21 | $5.18 | $5.18 | +1.77% | 19,247 |
| Mar 3, 2026 | $5.18 | $5.34 | $5.09 | $5.09 | -6.86% | 4,791 |
| Mar 2, 2026 | $5.52 | $5.52 | $5.38 | $5.47 | +4.69% | 5,319 |
| Feb 27, 2026 | $5.44 | $5.63 | $5.22 | $5.22 | +1.36% | 3,912 |
| Feb 26, 2026 | $5.45 | $5.45 | $5.15 | $5.15 | +2.39% | 1,035 |
| Feb 25, 2026 | $5.22 | $5.29 | $5.01 | $5.03 | -7.62% | 2,134 |
| Feb 24, 2026 | $5.68 | $5.69 | $5.45 | $5.45 | +3.52% | 3,440 |
| Feb 23, 2026 | $5.69 | $5.69 | $5.26 | $5.26 | -4.88% | 1,592 |
| Feb 20, 2026 | $5.65 | $5.69 | $5.53 | $5.53 | -1.95% | 2,449 |
| Feb 19, 2026 | $5.69 | $5.69 | $5.62 | $5.64 | +5.03% | 2,103,781 |
| Feb 18, 2026 | $5.58 | $5.74 | $5.36 | $5.37 | -6.45% | 20,304 |
| Feb 17, 2026 | $5.73 | $5.74 | $5.60 | $5.74 | -0.17% | 302,504 |
| Feb 13, 2026 | $5.74 | $5.75 | $5.60 | $5.75 | +1.05% | 4,223 |
| Feb 12, 2026 | $5.67 | $5.69 | $5.67 | $5.69 | +2.89% | 1,003 |
| Feb 11, 2026 | $5.55 | $5.70 | $5.53 | $5.53 | +2.65% | 5,308 |
| Feb 10, 2026 | $5.44 | $5.44 | $5.37 | $5.39 | +0.70% | 1,163 |
| Feb 9, 2026 | $5.28 | $5.36 | $5.28 | $5.35 | -1.74% | 1,702 |
| Feb 6, 2026 | $5.47 | $5.62 | $5.33 | $5.45 | +2.74% | 4,407 |
| Feb 5, 2026 | $5.43 | $5.43 | $5.30 | $5.30 | -5.02% | 927 |
| Feb 4, 2026 | $5.43 | $5.58 | $5.31 | $5.58 | +6.39% | 2,953 |
| Feb 3, 2026 | $5.20 | $5.40 | $5.09 | $5.25 | +0.87% | 15,120 |
| Feb 2, 2026 | $5.08 | $5.41 | $5.08 | $5.20 | -0.29% | 6,187 |
| Jan 30, 2026 | $5.04 | $5.34 | $5.03 | $5.22 | +0.58% | 14,595 |
| Jan 29, 2026 | $5.28 | $5.28 | $4.99 | $5.19 | +0.10% | 1,533 |
| Jan 28, 2026 | $5.02 | $5.30 | $4.97 | $5.18 | +0.19% | 7,328 |
| Jan 27, 2026 | $5.21 | $5.21 | $5.02 | $5.17 | +0.10% | 3,134 |
| Jan 26, 2026 | $5.15 | $5.19 | $5.15 | $5.17 | +1.27% | 734 |
| Jan 23, 2026 | $5.09 | $5.10 | $5.09 | $5.10 | +1.09% | 1,659 |
| Jan 22, 2026 | $5.10 | $5.15 | $5.04 | $5.05 | -1.08% | 3,431 |
| Jan 21, 2026 | $5.31 | $5.31 | $5.00 | $5.10 | +0.99% | 3,349 |
| Jan 20, 2026 | $4.90 | $5.07 | $4.80 | $5.05 | +4.88% | 10,720 |
| Jan 16, 2026 | $4.88 | $5.00 | $4.72 | $4.82 | -0.62% | 377,837 |
| Jan 15, 2026 | $4.73 | $4.99 | $4.70 | $4.85 | -1.72% | 11,886 |
| Jan 14, 2026 | $4.96 | $4.96 | $4.91 | $4.93 | +0.10% | 13,159 |
| Jan 13, 2026 | $5.04 | $5.04 | $4.88 | $4.93 | +1.23% | 1,975 |
| Jan 12, 2026 | $4.91 | $4.91 | $4.86 | $4.87 | -1.72% | 5,205 |
| Jan 9, 2026 | $4.95 | $4.95 | $4.95 | $4.95 | -0.20% | 15,755 |
| Jan 8, 2026 | $4.81 | $5.14 | $4.81 | $4.96 | -0.60% | 8,023 |
| Jan 7, 2026 | $5.03 | $5.03 | $4.83 | $4.99 | -2.16% | 1,884 |
| Jan 6, 2026 | $5.13 | $5.28 | $4.90 | $5.10 | +4.29% | 3,602 |
| Jan 5, 2026 | $4.97 | $5.07 | $4.89 | $4.89 | +2.09% | 3,837 |
| Jan 2, 2026 | $5.20 | $5.20 | $4.79 | $4.79 | -4.20% | 28,633 |
| Dec 31, 2025 | $5.04 | $5.04 | $5.00 | $5.00 | -1.09% | 1,262 |
| Dec 30, 2025 | $5.11 | $5.11 | $5.06 | $5.06 | +0.20% | 3,443 |
| Dec 29, 2025 | $5.00 | $5.19 | $5.00 | $5.05 | -0.10% | 1,990 |
| Dec 26, 2025 | $4.89 | $5.05 | $4.85 | $5.05 | +1.00% | 2,159 |
| Dec 24, 2025 | $5.00 | $5.00 | $5.00 | $5.00 | +0.40% | 716 |
| Dec 23, 2025 | $5.04 | $5.04 | $4.89 | $4.98 | +2.05% | 2,204 |
| Dec 22, 2025 | $4.90 | $5.03 | $4.88 | $4.88 | -1.11% | 6,164 |
| Dec 19, 2025 | $4.90 | $4.94 | $4.90 | $4.94 | +0.71% | 2,208 |
| Dec 18, 2025 | $4.79 | $4.92 | $4.79 | $4.90 | +2.30% | 12,907 |
| Dec 17, 2025 | $4.94 | $4.94 | $4.79 | $4.79 | -0.83% | 4,031 |
| Dec 16, 2025 | $4.82 | $4.83 | $4.82 | $4.83 | +0.42% | 855 |
| Dec 15, 2025 | $4.81 | $4.81 | $4.81 | $4.81 | +0.31% | 2,754 |
| Dec 12, 2025 | $4.80 | $4.80 | $4.63 | $4.80 | -0.42% | 2,685 |
| Dec 11, 2025 | $4.80 | $4.84 | $4.80 | $4.82 | -0.52% | 2,631 |
| Dec 10, 2025 | $4.74 | $4.84 | $4.74 | $4.84 | +3.20% | 1,765 |
| Dec 9, 2025 | $4.75 | $4.82 | $4.55 | $4.69 | +2.63% | 7,931 |
| Dec 8, 2025 | $4.73 | $4.83 | $4.57 | $4.57 | -2.25% | 29,636 |
| Dec 5, 2025 | $4.80 | $4.80 | $4.68 | $4.68 | -4.40% | 3,785 |
| Dec 4, 2025 | $4.72 | $4.89 | $4.72 | $4.89 | +1.35% | 14,142 |
| Dec 3, 2025 | $4.88 | $4.88 | $4.83 | $4.83 | -1.33% | 2,227 |
| Dec 2, 2025 | $4.89 | $5.02 | $4.89 | $4.89 | -0.51% | 749 |
| Dec 1, 2025 | $4.95 | $5.05 | $4.92 | $4.92 | +0.72% | 1,798 |
| Nov 28, 2025 | $4.88 | $4.88 | $4.88 | $4.88 | -0.31% | 206 |
| Nov 26, 2025 | $4.85 | $4.90 | $4.85 | $4.90 | -0.20% | 2,555 |
| Nov 25, 2025 | $4.91 | $4.91 | $4.91 | $4.91 | +4.14% | 860 |
| Nov 24, 2025 | $4.92 | $5.00 | $4.71 | $4.71 | -4.27% | 15,225 |
| Nov 21, 2025 | $4.96 | $5.04 | $4.80 | $4.92 | +3.58% | 4,439 |
| Nov 20, 2025 | $4.70 | $4.97 | $4.70 | $4.75 | +2.59% | 29,594 |
| Nov 19, 2025 | $4.84 | $4.91 | $4.63 | $4.63 | -3.14% | 2,054 |
| Nov 18, 2025 | $4.82 | $4.83 | $4.78 | $4.78 | -1.04% | 93,059 |
| Nov 17, 2025 | $5.00 | $5.00 | $4.70 | $4.83 | 0.00% | 8,249 |
| Nov 14, 2025 | $4.88 | $4.88 | $4.83 | $4.83 | -2.13% | 28,925 |
| Nov 13, 2025 | $4.82 | $4.95 | $4.82 | $4.94 | 0.00% | 5,557 |
| Nov 12, 2025 | $4.93 | $4.94 | $4.83 | $4.94 | +0.61% | 19,360 |
| Nov 11, 2025 | $4.77 | $5.05 | $4.77 | $4.91 | +2.94% | 4,505 |
| Nov 10, 2025 | $4.85 | $4.91 | $4.77 | $4.77 | +0.21% | 2,322 |
| Nov 7, 2025 | $4.88 | $4.88 | $4.76 | $4.76 | +0.74% | 5,506 |
| Nov 6, 2025 | $4.69 | $4.87 | $4.69 | $4.72 | +5.12% | 7,972 |
| Nov 5, 2025 | $4.67 | $4.75 | $4.49 | $4.49 | 0.00% | 6,393 |
| Nov 4, 2025 | $4.68 | $4.68 | $4.49 | $4.49 | -4.77% | 1,445 |
| Nov 3, 2025 | $4.86 | $4.87 | $4.69 | $4.72 | +1.73% | 7,818 |
| Oct 31, 2025 | $4.64 | $4.77 | $4.64 | $4.64 | +0.98% | 18,944 |
| Oct 30, 2025 | $4.54 | $4.59 | $4.54 | $4.59 | -2.34% | 5,248 |
| Oct 29, 2025 | $4.45 | $4.70 | $4.45 | $4.70 | +2.96% | 2,997 |
| Oct 28, 2025 | $4.56 | $4.57 | $4.56 | $4.57 | -2.77% | 2,115 |
| Oct 27, 2025 | $4.64 | $4.70 | $4.64 | $4.70 | +1.29% | 1,802 |
| Oct 24, 2025 | $4.56 | $4.78 | $4.50 | $4.64 | -1.07% | 8,369 |
| Oct 23, 2025 | $4.69 | $4.83 | $4.69 | $4.69 | -0.43% | 935 |
| Oct 22, 2025 | $4.71 | $4.84 | $4.71 | $4.71 | +1.95% | 15,489 |
| Oct 21, 2025 | $4.56 | $4.78 | $4.56 | $4.62 | -1.91% | 12,216 |
| Oct 20, 2025 | $4.83 | $4.85 | $4.57 | $4.71 | -0.11% | 4,984 |
| Oct 17, 2025 | $4.56 | $4.71 | $4.56 | $4.71 | +2.50% | 15,257 |
| Oct 16, 2025 | $4.65 | $4.65 | $4.48 | $4.60 | +0.44% | 29,834 |
| Oct 15, 2025 | $4.56 | $4.69 | $4.42 | $4.58 | +2.81% | 10,161 |
| Oct 14, 2025 | $4.60 | $4.60 | $4.44 | $4.45 | +1.14% | 1,538 |
| Oct 13, 2025 | $4.55 | $4.55 | $4.40 | $4.40 | -1.35% | 1,635 |
| Oct 10, 2025 | $4.65 | $4.65 | $4.40 | $4.46 | -1.33% | 3,022 |
| Oct 9, 2025 | $4.52 | $4.52 | $4.52 | $4.52 | -0.77% | 307 |
| Oct 8, 2025 | $4.67 | $4.67 | $4.43 | $4.56 | +2.71% | 14,532 |
| Oct 7, 2025 | $4.40 | $4.52 | $4.40 | $4.44 | – | 5,530 |
Seasonality
HLNCF return in each calendar month over the last 5 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -1.7% | 4.6% | 1.1% | 0.6% | -0.7% | -1.4% | 4.1% | -0.3% | -1.7% | 0.6% | 3.4% | 4.9% |
| Months up | 1 of 4 | 4 of 4 | 3 of 4 | 1 of 4 | 1 of 4 | 2 of 4 | 3 of 4 | 3 of 5 | 3 of 5 | 3 of 5 | 4 of 4 | 2 of 4 |
| 2026 | 4.3% | 0.1% | -4.6% | -3.3% | -4.0% | 0.9% | 5.7% | 1.0% | -8.2% | 10.8% | ||
| 2025 | -0.1% | 7.0% | 4.2% | -2.0% | 9.0% | -6.4% | -5.0% | 1.5% | -9.2% | 3.5% | 5.3% | 2.5% |
| 2024 | -3.2% | 5.8% | 1.5% | -1.2% | -1.0% | -1.2% | 8.2% | 15.3% | 4.2% | -10.6% | 0.6% | -1.1% |
| 2023 | -7.7% | 5.6% | 3.5% | 9.0% | -6.7% | 1.1% | 7.5% | -5.0% | 4.2% | -5.7% | 4.5% | -1.9% |
| 2022 | -14.1% | 0.3% | 5.0% | 3.2% | 20.0% |