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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $4.85 | $4.98 | $4.85 | $4.96 | +0.20% | 2,098 |
| Oct 12, 2026 | $4.67 | $4.98 | $4.55 | $4.95 | +6.80% | 56,787 |
| Oct 5, 2026 | $4.26 | $4.64 | $4.26 | $4.64 | +3.92% | 63,952 |
| Sep 28, 2026 | $4.38 | $4.52 | $4.30 | $4.46 | +1.36% | 53,319 |
| Sep 21, 2026 | $4.51 | $4.64 | $4.36 | $4.40 | -2.44% | 461,519 |
| Sep 14, 2026 | $4.63 | $4.79 | $4.51 | $4.51 | -0.55% | 39,746 |
| Sep 8, 2026 | $4.58 | $4.76 | $4.53 | $4.54 | -4.31% | 55,343 |
| Aug 31, 2026 | $4.94 | $5.03 | $4.74 | $4.74 | -5.12% | 4,386 |
| Aug 24, 2026 | $4.90 | $5.19 | $4.85 | $5.00 | +3.85% | 16,544 |
| Aug 17, 2026 | $4.88 | $4.90 | $4.80 | $4.81 | -3.41% | 35,653 |
| Aug 10, 2026 | $4.88 | $4.98 | $4.79 | $4.98 | +0.60% | 20,095 |
| Aug 3, 2026 | $4.97 | $4.99 | $4.80 | $4.95 | +1.85% | 19,025 |
| Jul 27, 2026 | $4.92 | $5.05 | $4.86 | $4.86 | +0.10% | 14,872 |
| Jul 20, 2026 | $4.97 | $5.00 | $4.79 | $4.86 | -3.29% | 7,700 |
| Jul 13, 2026 | $4.88 | $5.04 | $4.71 | $5.02 | +3.93% | 61,664 |
| Jul 6, 2026 | $4.80 | $5.00 | $4.73 | $4.83 | +0.21% | 21,037 |
| Jun 29, 2026 | $4.66 | $4.83 | $4.50 | $4.82 | +5.24% | 15,188 |
| Jun 22, 2026 | $4.29 | $4.67 | $4.29 | $4.58 | +2.82% | 19,659 |
| Jun 15, 2026 | $4.33 | $4.51 | $4.15 | $4.45 | -1.67% | 70,213 |
| Jun 8, 2026 | $4.60 | $4.60 | $4.30 | $4.53 | +0.44% | 588,130 |
| Jun 1, 2026 | $4.43 | $4.63 | $4.25 | $4.51 | -1.10% | 552,532 |
| May 26, 2026 | $4.63 | $4.80 | $4.54 | $4.56 | -4.60% | 14,075 |
| May 18, 2026 | $4.54 | $4.78 | $4.41 | $4.78 | +7.42% | 32,559 |
| May 11, 2026 | $4.49 | $4.60 | $4.28 | $4.45 | -1.00% | 175,709 |
| May 4, 2026 | $4.66 | $4.84 | $4.38 | $4.50 | -0.11% | 1,063,706 |
| Apr 27, 2026 | $4.65 | $4.80 | $4.45 | $4.50 | -9.09% | 23,973 |
| Apr 20, 2026 | $4.78 | $5.00 | $4.55 | $4.95 | +2.80% | 36,585 |
| Apr 13, 2026 | $4.88 | $4.94 | $4.62 | $4.82 | -1.63% | 44,472 |
| Apr 6, 2026 | $4.95 | $5.14 | $4.76 | $4.90 | -0.71% | 19,638 |
| Mar 30, 2026 | $5.08 | $5.13 | $4.74 | $4.93 | +1.44% | 50,908 |
| Mar 23, 2026 | $4.96 | $5.03 | $4.65 | $4.86 | -8.30% | 148,225 |
| Mar 16, 2026 | $5.27 | $5.30 | $4.85 | $5.30 | +6.85% | 19,818 |
| Mar 9, 2026 | $5.01 | $5.20 | $4.85 | $4.96 | -2.94% | 19,948 |
| Mar 2, 2026 | $5.52 | $5.52 | $4.90 | $5.11 | -2.11% | 40,257 |
| Feb 23, 2026 | $5.69 | $5.69 | $5.01 | $5.22 | -5.61% | 12,113 |
| Feb 17, 2026 | $5.73 | $5.74 | $5.36 | $5.53 | -3.83% | 2,429,038 |
| Feb 9, 2026 | $5.28 | $5.75 | $5.28 | $5.75 | +5.60% | 13,399 |
| Feb 2, 2026 | $5.08 | $5.62 | $5.08 | $5.45 | +4.41% | 29,594 |
| Jan 26, 2026 | $5.15 | $5.34 | $4.97 | $5.22 | +2.25% | 27,324 |
| Jan 20, 2026 | $4.90 | $5.31 | $4.80 | $5.10 | +5.92% | 19,159 |
| Jan 12, 2026 | $4.91 | $5.04 | $4.70 | $4.82 | -2.73% | 410,062 |
| Jan 5, 2026 | $4.97 | $5.28 | $4.81 | $4.95 | +3.34% | 33,101 |
| Dec 29, 2025 | $5.00 | $5.20 | $4.79 | $4.79 | -5.15% | 35,328 |
| Dec 22, 2025 | $4.90 | $5.05 | $4.85 | $5.05 | +2.33% | 11,243 |
| Dec 15, 2025 | $4.81 | $4.94 | $4.79 | $4.94 | +2.92% | 22,755 |
| Dec 8, 2025 | $4.73 | $4.84 | $4.55 | $4.80 | +2.57% | 44,648 |
| Dec 1, 2025 | $4.95 | $5.05 | $4.68 | $4.68 | -4.20% | 22,701 |
| Nov 24, 2025 | $4.92 | $5.00 | $4.71 | $4.88 | -0.81% | 18,846 |
| Nov 17, 2025 | $5.00 | $5.04 | $4.63 | $4.92 | +1.86% | 137,395 |
| Nov 10, 2025 | $4.85 | $5.05 | $4.77 | $4.83 | +1.58% | 60,669 |
| Nov 3, 2025 | $4.86 | $4.88 | $4.49 | $4.76 | +2.59% | 29,134 |
| Oct 27, 2025 | $4.64 | $4.77 | $4.45 | $4.64 | 0.00% | 31,106 |
| Oct 20, 2025 | $4.83 | $4.85 | $4.50 | $4.64 | -1.59% | 41,993 |
| Oct 13, 2025 | $4.55 | $4.71 | $4.40 | $4.71 | +5.61% | 58,425 |
| Oct 6, 2025 | $4.41 | $4.67 | $4.38 | $4.46 | +0.22% | 26,475 |
| Sep 29, 2025 | $4.45 | $4.53 | $4.32 | $4.45 | +3.01% | 24,755 |
| Sep 22, 2025 | $4.61 | $4.61 | $4.25 | $4.32 | -5.26% | 3,472,515 |
| Sep 15, 2025 | $4.71 | $4.97 | $4.47 | $4.56 | -7.32% | 1,927,806 |
| Sep 8, 2025 | $5.05 | $5.05 | $4.72 | $4.92 | +1.03% | 60,272 |
| Sep 2, 2025 | $4.74 | $5.04 | $4.74 | $4.87 | -1.32% | 14,201 |
| Aug 25, 2025 | $4.87 | $5.01 | $4.68 | $4.94 | +0.41% | 481,300 |
| Aug 18, 2025 | $4.95 | $5.04 | $4.69 | $4.92 | +1.97% | 30,199 |
| Aug 11, 2025 | $4.77 | $5.02 | $4.59 | $4.82 | +0.73% | 214,895 |
| Aug 4, 2025 | $4.77 | $4.89 | $4.50 | $4.79 | -1.03% | 493,504 |
| Jul 28, 2025 | $4.80 | $5.04 | $4.62 | $4.84 | -1.33% | 20,830 |
| Jul 21, 2025 | $4.84 | $5.11 | $4.72 | $4.90 | +2.62% | 41,246 |
| Jul 14, 2025 | $4.96 | $4.96 | $4.65 | $4.78 | -4.31% | 21,544 |
| Jul 7, 2025 | $5.00 | $5.19 | $4.95 | $4.99 | +1.22% | 20,465 |
| Jun 30, 2025 | $5.15 | $5.28 | $4.91 | $4.93 | -4.92% | 47,068 |
| Jun 23, 2025 | $5.18 | $5.37 | $5.07 | $5.19 | -0.19% | 50,681 |
| Jun 16, 2025 | $5.44 | $5.44 | $5.05 | $5.20 | -1.35% | 21,742 |
| Jun 9, 2025 | $5.58 | $5.58 | $5.21 | $5.27 | -6.47% | 58,400 |
| Jun 2, 2025 | $5.76 | $5.76 | $5.41 | $5.63 | +2.36% | 27,541 |
| May 27, 2025 | $5.80 | $5.80 | $5.40 | $5.50 | -1.17% | 237,042 |
| May 19, 2025 | $5.39 | $5.69 | $5.39 | $5.57 | +3.25% | 186,340 |
| May 12, 2025 | $5.51 | $5.52 | $5.10 | $5.39 | -3.41% | 14,732 |
| May 5, 2025 | $5.40 | $5.58 | $5.10 | $5.58 | +4.89% | 35,383 |
| Apr 28, 2025 | $5.19 | $5.56 | $4.92 | $5.32 | +5.77% | 21,064 |
| Apr 21, 2025 | $5.34 | $5.34 | $4.87 | $5.03 | -3.82% | 22,229 |
| Apr 14, 2025 | $4.89 | $5.23 | $4.89 | $5.23 | +5.87% | 128,106 |
| Apr 7, 2025 | $4.80 | $5.03 | $4.50 | $4.94 | +5.33% | 36,785 |
| Mar 31, 2025 | $5.15 | $5.36 | $4.69 | $4.69 | -6.94% | 77,546 |
| Mar 24, 2025 | $5.15 | $5.21 | $4.79 | $5.04 | -0.49% | 21,662 |
| Mar 17, 2025 | $4.99 | $5.28 | $4.91 | $5.07 | +4.22% | 719,022 |
| Mar 10, 2025 | $5.30 | $5.32 | $4.86 | $4.86 | -8.99% | 19,582 |
| Mar 3, 2025 | $5.32 | $5.47 | $4.93 | $5.34 | +6.80% | 27,767 |
| Feb 24, 2025 | $5.11 | $5.17 | $4.92 | $5.00 | +0.56% | 20,452 |
| Feb 18, 2025 | $4.91 | $5.04 | $4.78 | $4.97 | +0.24% | 30,918 |
| Feb 10, 2025 | $4.90 | $5.02 | $4.72 | $4.96 | +7.83% | 22,762 |
| Feb 3, 2025 | $4.51 | $4.86 | $4.51 | $4.60 | -1.60% | 70,278 |
| Jan 27, 2025 | $4.80 | $4.80 | $4.55 | $4.68 | +1.32% | 54,503 |
| Jan 21, 2025 | $4.40 | $4.77 | $4.40 | $4.61 | +1.07% | 24,057 |
| Jan 13, 2025 | $4.49 | $4.65 | $4.00 | $4.57 | +0.95% | 3,684,946 |
| Jan 6, 2025 | $4.56 | $4.81 | $4.44 | $4.52 | -3.48% | 27,049 |
| Dec 30, 2024 | $4.57 | $4.82 | $4.54 | $4.69 | +0.64% | 96,679 |
| Dec 23, 2024 | $4.70 | $4.91 | $4.62 | $4.66 | -2.62% | 36,051 |
| Dec 16, 2024 | $4.65 | $5.03 | $4.65 | $4.78 | +1.53% | 15,730 |
| Dec 9, 2024 | $4.85 | $4.89 | $4.61 | $4.71 | +1.90% | 27,803 |
| Dec 2, 2024 | $4.76 | $4.93 | $4.62 | $4.62 | -2.33% | 16,791 |
| Nov 25, 2024 | $4.59 | $4.87 | $4.59 | $4.73 | +2.38% | 22,149 |
| Nov 18, 2024 | $4.50 | $4.90 | $4.50 | $4.62 | +3.36% | 119,641 |
| Nov 11, 2024 | $4.80 | $4.80 | $4.39 | $4.47 | -2.40% | 26,888 |
| Nov 4, 2024 | $4.98 | $4.98 | $4.55 | $4.58 | -1.29% | 115,098 |
| Oct 28, 2024 | $4.76 | $4.89 | $4.64 | $4.64 | -2.27% | 409,962 |
| Oct 21, 2024 | $4.81 | $5.02 | $4.75 | $4.75 | -5.04% | 1,586,016 |
| Oct 14, 2024 | $4.98 | $5.00 | $4.96 | $5.00 | +0.81% | 3,376 |
| Oct 7, 2024 | $4.79 | $5.08 | $4.79 | $4.96 | -2.27% | 28,136 |
| Sep 30, 2024 | $5.15 | $5.26 | $5.01 | $5.08 | -3.33% | 715,178 |
| Sep 23, 2024 | $5.24 | $5.28 | $5.10 | $5.25 | +4.79% | 7,109 |
| Sep 16, 2024 | $5.08 | $5.36 | $4.98 | $5.01 | -4.39% | 26,432 |
| Sep 9, 2024 | $5.17 | $5.25 | $4.98 | $5.24 | +1.43% | 9,563 |
| Sep 3, 2024 | $5.03 | $5.23 | $4.89 | $5.17 | +2.39% | 126,215 |
| Aug 26, 2024 | $4.86 | $5.05 | $4.86 | $5.05 | +3.82% | 216,791 |
| Aug 19, 2024 | $4.80 | $4.86 | $4.70 | $4.86 | +1.36% | 3,121 |
| Aug 12, 2024 | $4.78 | $4.98 | $4.78 | $4.80 | -0.10% | 1,580 |
| Aug 5, 2024 | $4.71 | $4.80 | $4.59 | $4.80 | +2.02% | 63,700 |
| Jul 29, 2024 | $4.47 | $4.77 | $4.40 | $4.71 | +4.56% | 12,167 |
| Jul 22, 2024 | $4.38 | $4.50 | $4.38 | $4.50 | +4.65% | 8,196 |
| Jul 15, 2024 | $4.31 | $4.32 | $4.17 | $4.30 | +0.70% | 9,863 |
| Jul 8, 2024 | $4.17 | $4.34 | $4.07 | $4.27 | +3.26% | 106,727 |
| Jul 1, 2024 | $4.07 | $4.14 | $4.07 | $4.14 | +1.72% | 189 |
| Jun 24, 2024 | $4.12 | $4.26 | $4.07 | $4.07 | -1.33% | 41,531 |
| Jun 17, 2024 | $3.97 | $4.19 | $3.97 | $4.12 | -0.12% | 35,005 |
| Jun 10, 2024 | $4.10 | $4.14 | $3.99 | $4.13 | -2.02% | 15,068 |
| Jun 3, 2024 | $4.17 | $4.23 | $4.01 | $4.21 | +2.31% | 4,009 |
| May 28, 2024 | $4.03 | $4.13 | $4.03 | $4.12 | +0.64% | 1,834 |
| May 20, 2024 | $4.18 | $4.24 | $4.05 | $4.09 | -1.59% | 10,675 |
| May 13, 2024 | $4.09 | $4.18 | $4.09 | $4.16 | +1.69% | 834,857 |
| May 6, 2024 | $4.13 | $4.13 | $3.93 | $4.09 | +1.39% | 13,996 |
| Apr 29, 2024 | $4.16 | $4.16 | $3.90 | $4.03 | -1.23% | 7,979 |
| Apr 22, 2024 | $4.06 | $4.17 | $3.97 | $4.08 | +3.29% | 8,668 |
| Apr 15, 2024 | $3.98 | $4.05 | $3.94 | $3.95 | -1.25% | 4,522 |
| Apr 8, 2024 | $4.12 | $4.12 | $4.00 | $4.00 | -0.50% | 26,035 |
| Apr 1, 2024 | $4.34 | $4.34 | $3.96 | $4.02 | -4.40% | 15,318 |
| Mar 25, 2024 | $4.04 | $4.27 | $4.04 | $4.21 | +1.94% | 27,657 |
| Mar 18, 2024 | $4.02 | $4.23 | $4.00 | $4.13 | +3.06% | 2,437,640 |
| Mar 11, 2024 | $4.21 | $4.23 | $4.00 | $4.00 | -3.32% | 6,400 |
| Mar 4, 2024 | $4.11 | $4.33 | $4.02 | $4.14 | -0.72% | 8,226 |
| Feb 26, 2024 | $4.13 | $4.20 | $3.92 | $4.17 | +1.09% | 23,228 |
| Feb 20, 2024 | $4.11 | $4.13 | $4.00 | $4.13 | +4.17% | 6,881 |
| Feb 12, 2024 | $4.07 | $4.07 | $3.91 | $3.96 | -2.58% | 4,149 |
| Feb 5, 2024 | $4.13 | $4.16 | $3.95 | $4.07 | -1.09% | 8,383 |
| Jan 29, 2024 | $4.14 | $4.17 | $3.97 | $4.11 | +1.99% | 8,977 |
| Jan 22, 2024 | $4.12 | $4.14 | $3.93 | $4.03 | -3.13% | 26,637 |
| Jan 16, 2024 | $4.30 | $4.34 | $4.04 | $4.16 | -0.48% | 51,038 |
| Jan 8, 2024 | $4.23 | $4.33 | $4.18 | $4.18 | +0.24% | 57,865 |
| Jan 2, 2024 | $4.07 | $4.20 | $4.07 | $4.17 | +1.71% | 7,998 |
| Dec 26, 2023 | $4.09 | $4.14 | $3.95 | $4.10 | +1.36% | 13,007 |
| Dec 18, 2023 | $4.10 | $4.10 | $4.04 | $4.05 | -0.12% | 33,307 |
| Dec 11, 2023 | $4.11 | $4.12 | $3.96 | $4.05 | -1.22% | 15,631 |
| Dec 4, 2023 | $4.18 | $4.18 | $3.96 | $4.10 | -2.55% | 16,445 |
| Nov 27, 2023 | $4.21 | $4.27 | $4.08 | $4.21 | +3.63% | 19,691 |
| Nov 20, 2023 | $4.08 | $4.13 | $4.01 | $4.06 | +2.01% | 13,916 |
| Nov 13, 2023 | $3.95 | $4.04 | $3.87 | $3.98 | -0.25% | 7,896 |
| Nov 6, 2023 | $3.88 | $4.00 | $3.88 | $3.99 | +1.53% | 6,530 |
| Oct 30, 2023 | $3.90 | $4.00 | $3.81 | $3.93 | +1.55% | 22,431 |
| Oct 23, 2023 | $4.11 | $4.11 | $3.87 | $3.87 | -5.03% | 16,633 |
| Oct 16, 2023 | $4.03 | $4.14 | $3.94 | $4.08 | +1.24% | 15,577 |
| Oct 9, 2023 | $4.16 | $4.18 | $4.03 | $4.03 | -4.39% | 444,787 |
| Oct 2, 2023 | $4.20 | $4.21 | $4.11 | $4.21 | -0.71% | 3,480 |
| Sep 25, 2023 | $4.03 | $4.24 | $3.93 | $4.24 | +4.18% | 4,341 |
| Sep 18, 2023 | $4.08 | $4.13 | $4.01 | $4.07 | -0.12% | 2,889 |
| Sep 11, 2023 | $3.98 | $4.08 | $3.93 | $4.08 | +2.52% | 721 |
| Sep 5, 2023 | $4.09 | $4.09 | $3.85 | $3.98 | -0.87% | 9,457 |
| Aug 28, 2023 | $4.12 | $4.21 | $4.00 | $4.01 | +1.01% | 3,752 |
| Aug 21, 2023 | $4.02 | $4.08 | $3.97 | $3.97 | -4.57% | 7,661 |
| Aug 14, 2023 | $4.18 | $4.28 | $4.12 | $4.16 | -0.48% | 4,619 |
| Aug 7, 2023 | $4.10 | $4.25 | $4.00 | $4.18 | +1.95% | 20,124 |
| Jul 31, 2023 | $4.22 | $4.31 | $3.99 | $4.10 | -5.75% | 4,705 |
| Jul 24, 2023 | $4.30 | $4.36 | $4.27 | $4.35 | +1.28% | 2,402 |
| Jul 17, 2023 | $4.13 | $4.31 | $4.09 | $4.30 | +4.12% | 9,300 |
| Jul 10, 2023 | $3.96 | $4.13 | $3.89 | $4.13 | +4.17% | 7,294 |
| Jul 3, 2023 | $4.01 | $4.05 | $3.96 | $3.96 | -1.25% | 3,668 |
| Jun 26, 2023 | $4.17 | $4.17 | $3.95 | $4.01 | -0.99% | 6,732 |
| Jun 20, 2023 | $4.09 | $4.20 | $3.99 | $4.05 | +0.75% | 8,038 |
| Jun 12, 2023 | $4.03 | $4.03 | $4.02 | $4.02 | -0.25% | 196 |
| Jun 5, 2023 | $4.05 | $4.05 | $3.96 | $4.03 | +0.25% | 4,249 |
| May 30, 2023 | $4.00 | $4.02 | $3.97 | $4.02 | +1.13% | 3,537 |
| May 22, 2023 | $4.25 | $4.25 | $3.95 | $3.98 | -6.47% | 2,368 |
| May 15, 2023 | $4.24 | $4.30 | $4.23 | $4.25 | +0.24% | 1,078 |
| May 8, 2023 | $4.50 | $4.50 | $4.20 | $4.24 | +0.95% | 203,877 |
| May 1, 2023 | $3.40 | $4.49 | $3.40 | $4.20 | -1.18% | 268,720 |
| Apr 24, 2023 | $4.55 | $4.55 | $3.65 | $4.25 | -6.59% | 4,964 |
| Apr 17, 2023 | $4.00 | $4.55 | $4.00 | $4.55 | +8.33% | 3,789 |
| Apr 10, 2023 | $4.10 | $5.00 | $4.10 | $4.20 | +2.44% | 141,210 |
| Apr 3, 2023 | $3.96 | $4.37 | $3.75 | $4.10 | +5.13% | 12,791 |
| Mar 27, 2023 | $0.606 | $3.99 | $0.606 | $3.90 | +20.00% | 9,461 |
| Mar 20, 2023 | $3.83 | $4.00 | $3.25 | $3.25 | -7.14% | 7,439 |
| Mar 13, 2023 | $0.404 | $3.87 | $0.404 | $3.50 | -7.89% | 114,620 |
| Mar 6, 2023 | $0.2005 | $3.82 | $0.2005 | $3.80 | +1795.26% | 13,008 |
| Feb 27, 2023 | $3.49 | $3.80 | $0.2005 | $0.2005 | -94.27% | 5,885 |
| Feb 21, 2023 | $4.04 | $4.04 | $3.50 | $3.50 | -4.11% | 9,524 |
| Feb 13, 2023 | $3.75 | $3.90 | $3.65 | $3.65 | -2.67% | 5,867 |
| Feb 6, 2023 | $4.00 | $4.04 | $3.60 | $3.75 | -2.60% | 28,467 |
| Jan 30, 2023 | $3.60 | $3.90 | $3.00 | $3.85 | +10.00% | 8,966 |
| Jan 23, 2023 | $3.90 | $3.90 | $3.50 | $3.50 | -10.26% | 3,771 |
| Jan 17, 2023 | $4.00 | $4.00 | $3.85 | $3.90 | 0.00% | 5,807 |
| Jan 9, 2023 | $3.75 | $3.90 | $0.06 | $3.90 | +4.00% | 934 |
| Jan 3, 2023 | $3.85 | $3.85 | $3.60 | $3.75 | -3.85% | 16,053 |
| Dec 27, 2022 | $0.06 | $3.92 | $0.05 | $3.90 | +2.63% | 8,640 |
| Dec 19, 2022 | $3.80 | $4.04 | $0.0001 | $3.80 | 0.00% | 41,650 |
| Dec 12, 2022 | $3.75 | $3.92 | $3.75 | $3.80 | +1.33% | 6,504 |
| Dec 5, 2022 | $3.57 | $3.75 | $3.08 | $3.75 | +5.63% | 2,347 |
| Nov 28, 2022 | $3.46 | $3.55 | $3.00 | $3.55 | +4.41% | 35,118 |
| Nov 21, 2022 | $3.49 | $3.49 | $3.35 | $3.40 | -2.58% | 12,409 |
| Nov 14, 2022 | $2.90 | $3.49 | $0.0011 | $3.49 | +18.31% | 136,474 |
| Nov 7, 2022 | $0.0008 | $3.32 | $0.0008 | $2.95 | -4.84% | 14,318 |
| Oct 31, 2022 | $3.05 | $3.15 | $2.90 | $3.10 | -1.90% | 3,031 |
| Oct 24, 2022 | $3.66 | $3.66 | $0.0007 | $3.16 | -13.42% | 21,307 |
| Oct 17, 2022 | $2.80 | $3.65 | $2.80 | $3.65 | +30.36% | 66,026 |
| Oct 10, 2022 | $3.00 | $3.05 | $2.80 | $2.80 | -7.28% | 40,841 |
| Oct 3, 2022 | $3.00 | $3.05 | $3.00 | $3.02 | +0.67% | 35,525 |
| Sep 26, 2022 | $3.04 | $3.04 | $2.95 | $3.00 | +3.45% | 69,525 |
| Sep 19, 2022 | $2.90 | $3.00 | $2.85 | $2.90 | -2.36% | 422,861 |
| Sep 12, 2022 | $3.02 | $3.04 | $2.97 | $2.97 | -1.66% | 111,272 |
| Sep 6, 2022 | $2.91 | $3.02 | $2.85 | $3.02 | +7.86% | 34,941 |
| Aug 29, 2022 | $3.07 | $3.07 | $2.75 | $2.80 | -9.68% | 2,147 |
| Aug 22, 2022 | $3.14 | $3.17 | $3.00 | $3.10 | +1.31% | 189,893 |
| Aug 15, 2022 | $3.19 | $3.20 | $3.00 | $3.06 | -5.85% | 133,955 |
| Aug 8, 2022 | $3.72 | $3.72 | $3.08 | $3.25 | -12.40% | 19,962 |
| Aug 1, 2022 | $3.48 | $3.74 | $3.48 | $3.71 | +6.61% | 126,258 |
| Jul 28, 2022 | $3.48 | $3.48 | $3.48 | $3.48 | – | 23,268 |
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% |