Halma plc (HALMY)
OTCMKTS
· Delayed Price · Currency is USD
81.72
-0.43 (-0.52%)
Jun 6, 2025, 3:58 PM EDT
Halma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 80.70 | 82.12 | 80.70 | 81.72 | 81.72 | -0.52% | 12,896 |
| Jun 5, 2025 | 80.03 | 82.15 | 80.03 | 82.15 | 82.15 | 1.08% | 7,265 |
| Jun 4, 2025 | 80.98 | 82.01 | 80.74 | 81.27 | 81.27 | 2.23% | 14,453 |
| Jun 3, 2025 | 79.98 | 80.13 | 79.11 | 79.50 | 79.50 | -0.92% | 12,288 |
| Jun 2, 2025 | 80.34 | 80.34 | 79.50 | 80.24 | 80.24 | 1.57% | 11,693 |
| May 30, 2025 | 79.37 | 79.69 | 78.68 | 79.00 | 79.00 | -0.97% | 20,402 |
| May 29, 2025 | 79.32 | 79.98 | 78.53 | 79.77 | 79.77 | 1.24% | 17,826 |
| May 28, 2025 | 80.06 | 80.49 | 78.79 | 78.79 | 78.79 | -2.08% | 13,366 |
| May 27, 2025 | 80.21 | 81.09 | 79.80 | 80.46 | 80.46 | 0.98% | 10,175 |
| May 23, 2025 | 78.40 | 79.68 | 77.88 | 79.68 | 79.68 | -1.08% | 11,606 |
| May 22, 2025 | 80.36 | 80.90 | 79.50 | 80.55 | 80.55 | -0.92% | 13,439 |
| May 21, 2025 | 80.40 | 81.34 | 80.35 | 81.30 | 81.30 | 1.65% | 10,529 |
| May 20, 2025 | 80.19 | 81.11 | 79.97 | 79.98 | 79.98 | -1.07% | 13,758 |
| May 19, 2025 | 80.21 | 81.50 | 80.07 | 80.85 | 80.85 | 0.75% | 20,708 |
| May 16, 2025 | 81.55 | 81.55 | 80.18 | 80.24 | 80.24 | -1.47% | 17,085 |
| May 15, 2025 | 83.35 | 83.35 | 80.26 | 81.44 | 81.44 | 1.23% | 20,400 |
| May 14, 2025 | 81.55 | 82.38 | 80.12 | 80.45 | 80.45 | -0.49% | 19,739 |
| May 13, 2025 | 79.94 | 80.87 | 78.92 | 80.84 | 80.84 | 2.80% | 21,676 |
| May 12, 2025 | 79.04 | 80.70 | 78.33 | 78.64 | 78.64 | -1.03% | 34,928 |
| May 9, 2025 | 75.28 | 80.25 | 75.28 | 79.46 | 79.46 | 1.67% | 33,287 |
| May 8, 2025 | 77.46 | 79.11 | 77.46 | 78.16 | 78.16 | 1.94% | 20,304 |
| May 7, 2025 | 75.99 | 79.14 | 75.68 | 76.67 | 76.67 | -1.34% | 15,051 |
| May 6, 2025 | 76.69 | 78.23 | 76.53 | 77.71 | 77.71 | 0.21% | 15,738 |
| May 5, 2025 | 77.35 | 78.50 | 76.95 | 77.55 | 77.55 | -1.34% | 20,635 |
| May 2, 2025 | 76.99 | 78.60 | 75.44 | 78.60 | 78.60 | 4.35% | 20,584 |
| May 1, 2025 | 75.90 | 76.62 | 74.05 | 75.32 | 75.32 | -0.16% | 18,876 |
| Apr 30, 2025 | 74.90 | 76.21 | 73.81 | 75.44 | 75.44 | -0.07% | 34,602 |
| Apr 29, 2025 | 74.52 | 76.45 | 73.73 | 75.49 | 75.49 | 0.81% | 17,084 |
| Apr 28, 2025 | 75.14 | 75.14 | 74.25 | 74.89 | 74.89 | 1.13% | 15,159 |
| Apr 25, 2025 | 74.85 | 74.85 | 73.00 | 74.05 | 74.05 | 0.48% | 35,483 |
| Apr 24, 2025 | 73.47 | 74.41 | 72.01 | 73.69 | 73.69 | 1.18% | 59,255 |
| Apr 23, 2025 | 72.21 | 73.98 | 72.21 | 72.83 | 72.83 | 1.15% | 46,261 |
| Apr 22, 2025 | 69.60 | 73.11 | 69.60 | 72.00 | 72.00 | 0.11% | 314,446 |
| Apr 21, 2025 | 72.49 | 72.49 | 70.14 | 71.92 | 71.92 | 0.77% | 39,730 |
| Apr 17, 2025 | 71.00 | 72.42 | 71.00 | 71.37 | 71.37 | -0.46% | 57,194 |
| Apr 16, 2025 | 73.00 | 73.00 | 70.81 | 71.70 | 71.70 | -0.58% | 212,087 |
| Apr 15, 2025 | 72.55 | 72.63 | 71.25 | 72.12 | 72.12 | 2.08% | 307,506 |
| Apr 14, 2025 | 69.96 | 71.19 | 69.08 | 70.65 | 70.65 | 2.44% | 326,437 |
| Apr 11, 2025 | 67.25 | 70.20 | 66.79 | 68.97 | 68.97 | 2.70% | 251,493 |
| Apr 10, 2025 | 65.11 | 68.21 | 64.12 | 67.15 | 67.15 | 0.39% | 90,520 |
| Apr 9, 2025 | 61.05 | 66.89 | 59.94 | 66.89 | 66.89 | 10.16% | 197,220 |
| Apr 8, 2025 | 63.05 | 63.95 | 60.72 | 60.72 | 60.72 | -1.43% | 64,291 |
| Apr 7, 2025 | 61.25 | 64.73 | 59.82 | 61.60 | 61.60 | -3.66% | 67,438 |
| Apr 4, 2025 | 64.90 | 66.79 | 63.74 | 63.94 | 63.94 | -4.97% | 22,375 |
| Apr 3, 2025 | 68.31 | 68.40 | 67.23 | 67.29 | 67.29 | -2.85% | 14,157 |
| Apr 2, 2025 | 69.01 | 69.63 | 67.57 | 69.26 | 69.26 | 0.46% | 12,733 |
| Apr 1, 2025 | 67.61 | 69.05 | 67.60 | 68.94 | 68.94 | 2.57% | 14,289 |
| Mar 31, 2025 | 67.04 | 68.89 | 66.85 | 67.21 | 67.21 | -0.81% | 24,841 |
| Mar 28, 2025 | 67.60 | 69.39 | 67.60 | 67.76 | 67.76 | -1.25% | 14,168 |
| Mar 27, 2025 | 66.59 | 69.06 | 66.59 | 68.62 | 68.62 | -0.36% | 25,770 |