Halma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
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