Halma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	40.40	40.40	40.40	40.40	40.40	1.25%	-
Dec 18, 2025	39.90	39.90	39.90	39.90	39.90	-1.48%	-
Dec 17, 2025	40.50	40.50	40.50	40.50	40.39	1.20%	-
Dec 16, 2025	40.02	40.02	40.02	40.02	39.91	0.81%	-
Dec 15, 2025	39.70	39.70	39.70	39.70	39.59	-2.31%	-
Dec 12, 2025	40.64	40.64	40.64	40.64	40.53	-0.93%	-
Dec 11, 2025	41.02	41.02	41.02	41.02	40.91	-1.30%	-
Dec 10, 2025	41.56	41.56	41.56	41.56	41.45	-0.24%	-
Dec 9, 2025	41.66	41.66	41.66	41.66	41.55	-0.62%	-
Dec 8, 2025	41.92	41.92	41.92	41.92	41.81	0.62%	-
Dec 5, 2025	41.66	41.66	41.66	41.66	41.55	0.14%	-
Dec 4, 2025	41.60	41.60	41.60	41.60	41.49	1.32%	-
Dec 3, 2025	41.06	41.06	41.06	41.06	40.95	-0.19%	-
Dec 2, 2025	40.42	41.14	40.42	41.14	41.03	0.49%	50
Dec 1, 2025	40.40	40.94	40.40	40.94	40.83	0.05%	10
Nov 28, 2025	40.92	40.92	40.92	40.92	40.81	-1.02%	-
Nov 27, 2025	41.34	41.34	41.34	41.34	41.23	0.83%	-
Nov 26, 2025	41.00	41.00	41.00	41.00	40.89	0.39%	-
Nov 25, 2025	40.84	40.84	40.84	40.84	40.73	1.29%	-
Nov 24, 2025	40.32	40.32	40.32	40.32	40.21	0.10%	-
Nov 21, 2025	40.28	40.28	40.28	40.28	40.17	7.64%	-
Nov 20, 2025	37.42	37.42	37.42	37.42	37.32	-1.06%	-
Nov 19, 2025	37.82	37.82	37.82	37.82	37.72	1.23%	-
Nov 18, 2025	37.36	37.36	37.36	37.36	37.26	-1.68%	-
Nov 17, 2025	38.20	38.20	38.00	38.00	37.90	0.21%	20
Nov 14, 2025	37.92	37.92	37.92	37.92	37.82	-3.07%	-
Nov 13, 2025	39.12	39.12	39.12	39.12	39.01	-0.46%	-
Nov 12, 2025	39.30	39.30	39.30	39.30	39.19	1.18%	-
Nov 11, 2025	38.84	38.84	38.84	38.84	38.73	-0.82%	-
Nov 10, 2025	39.16	39.16	39.16	39.16	39.05	0.05%	-
Nov 7, 2025	39.14	39.14	39.14	39.14	39.03	-3.74%	-
Nov 6, 2025	40.66	40.66	40.66	40.66	40.55	1.45%	-
Nov 5, 2025	40.08	40.08	40.08	40.08	39.97	-0.40%	-
Nov 4, 2025	40.24	40.24	40.24	40.24	40.13	-0.64%	-
Nov 3, 2025	40.50	40.50	40.50	40.50	40.39	0.55%	-
Oct 31, 2025	40.28	40.28	40.28	40.28	40.17	-0.59%	-
Oct 30, 2025	40.52	40.52	40.52	40.52	40.41	-1.03%	-
Oct 29, 2025	40.94	40.94	40.94	40.94	40.83	-2.24%	-
Oct 28, 2025	41.88	41.88	41.88	41.88	41.77	1.75%	-
Oct 27, 2025	41.16	41.16	41.16	41.16	41.05	1.28%	-
Oct 24, 2025	40.64	40.64	40.64	40.64	40.53	1.20%	-
Oct 23, 2025	40.16	40.16	40.16	40.16	40.05	1.01%	-
Oct 22, 2025	39.76	39.76	39.76	39.76	39.65	-1.24%	-
Oct 21, 2025	40.26	40.26	40.26	40.26	40.15	-1.32%	-
Oct 20, 2025	40.08	40.80	40.08	40.80	40.69	2.82%	294
Oct 17, 2025	39.68	39.68	39.68	39.68	39.57	-0.90%	-
Oct 16, 2025	40.04	40.04	40.04	40.04	39.93	-0.69%	-
Oct 15, 2025	40.32	40.32	40.32	40.32	40.21	1.77%	-
Oct 14, 2025	39.62	39.62	39.62	39.62	39.51	2.48%	-
Oct 13, 2025	39.56	39.56	38.66	38.66	38.56	-6.30%	55