Halma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	45.18	45.18	45.18	45.18	45.18	-0.18%	-
Feb 19, 2026	45.26	45.26	45.26	45.26	45.26	0.35%	-
Feb 18, 2026	45.10	45.10	45.10	45.10	45.10	0.67%	-
Feb 17, 2026	44.18	44.80	44.18	44.80	44.80	0.31%	100
Feb 16, 2026	44.66	44.66	44.66	44.66	44.66	4.10%	-
Feb 13, 2026	42.90	42.90	42.90	42.90	42.90	-1.52%	-
Feb 12, 2026	42.50	43.56	42.50	43.56	43.56	4.71%	500
Feb 11, 2026	41.60	41.60	41.60	41.60	41.60	-0.10%	-
Feb 10, 2026	41.64	41.64	41.64	41.64	41.64	1.86%	-
Feb 9, 2026	40.88	40.88	40.88	40.88	40.88	1.44%	-
Feb 6, 2026	40.30	40.30	40.30	40.30	40.30	-1.52%	-
Feb 5, 2026	40.92	40.92	40.92	40.92	40.92	-0.10%	-
Feb 4, 2026	40.96	40.96	40.96	40.96	40.96	-2.06%	-
Feb 3, 2026	41.82	41.82	41.82	41.82	41.82	3.82%	-
Feb 2, 2026	40.28	40.28	40.28	40.28	40.28	-2.04%	-
Jan 30, 2026	41.12	41.12	41.12	41.12	41.12	-2.14%	-
Jan 29, 2026	41.48	42.02	41.48	42.02	42.02	-0.99%	287
Jan 28, 2026	42.44	42.44	42.44	42.44	42.44	0.81%	-
Jan 27, 2026	42.40	42.40	42.10	42.10	42.10	-1.54%	110
Jan 26, 2026	42.76	42.76	42.76	42.76	42.76	0.42%	50
Jan 23, 2026	42.58	42.58	42.58	42.58	42.58	-1.44%	-
Jan 22, 2026	43.20	43.20	43.20	43.20	43.20	3.00%	-
Jan 21, 2026	41.94	41.94	41.94	41.94	41.94	0.05%	-
Jan 20, 2026	41.92	41.92	41.92	41.92	41.92	-0.52%	-
Jan 19, 2026	42.14	42.14	42.14	42.14	42.14	-0.33%	-
Jan 16, 2026	42.28	42.28	42.28	42.28	42.28	0.57%	-
Jan 15, 2026	42.04	42.04	42.04	42.04	42.04	-2.14%	-
Jan 14, 2026	42.18	42.96	42.18	42.96	42.96	0.33%	80
Jan 13, 2026	42.82	42.82	42.82	42.82	42.82	0.66%	-
Jan 12, 2026	42.54	42.54	42.54	42.54	42.54	0.57%	-
Jan 9, 2026	42.30	42.30	42.30	42.30	42.30	1.39%	-
Jan 8, 2026	42.44	42.44	41.72	41.72	41.72	0.10%	110
Jan 7, 2026	41.68	41.68	41.68	41.68	41.68	1.07%	-
Jan 6, 2026	41.24	41.24	41.24	41.24	41.24	1.78%	-
Jan 5, 2026	40.52	40.52	40.52	40.52	40.52	-0.10%	-
Jan 2, 2026	40.56	40.56	40.56	40.56	40.56	-	-
Dec 30, 2025	40.56	40.56	40.56	40.56	40.56	-0.25%	-
Dec 29, 2025	40.66	40.66	40.66	40.66	40.66	-1.88%	-
Dec 23, 2025	41.44	41.44	41.44	41.44	41.44	0.73%	-
Dec 22, 2025	41.14	41.14	41.14	41.14	41.14	1.83%	-
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%	-