Halma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	99.79	101.34	99.45	100.31	100.31	0.01%	23,863
Feb 9, 2026	99.25	100.85	98.33	100.30	100.30	1.11%	25,256
Feb 6, 2026	96.68	99.19	96.31	99.19	99.19	2.63%	13,844
Feb 5, 2026	96.22	97.26	95.16	96.65	96.65	-0.61%	25,863
Feb 4, 2026	98.46	98.52	95.97	97.24	97.24	-0.21%	25,116
Feb 3, 2026	97.54	97.76	96.31	97.45	97.45	-1.44%	25,648
Feb 2, 2026	98.10	99.24	97.51	98.87	98.87	0.60%	16,212
Jan 30, 2026	98.93	98.98	97.95	98.28	98.28	-0.79%	21,647
Jan 29, 2026	99.19	99.19	97.70	99.06	99.06	-0.28%	15,898
Jan 28, 2026	100.56	100.56	98.50	99.34	99.34	-0.86%	30,102
Jan 27, 2026	101.10	101.71	100.01	100.20	100.20	0.05%	22,254
Jan 26, 2026	100.61	101.34	99.86	100.15	100.15	1.27%	17,209
Jan 23, 2026	98.24	99.55	98.24	98.89	98.89	-1.45%	12,404
Jan 22, 2026	100.10	100.55	99.29	100.35	100.35	0.04%	17,601
Jan 21, 2026	98.54	101.94	98.54	100.31	100.31	4.85%	16,500
Jan 20, 2026	95.96	96.98	94.87	95.67	95.67	-3.50%	43,585
Jan 16, 2026	99.48	99.59	98.84	99.15	99.15	1.31%	14,443
Jan 15, 2026	96.64	99.65	96.64	97.86	97.86	0.62%	25,024
Jan 14, 2026	97.44	97.71	96.91	97.26	97.26	-0.73%	14,977
Jan 13, 2026	98.01	98.48	97.30	97.98	97.98	-0.97%	17,733
Jan 12, 2026	99.39	100.36	98.69	98.94	98.94	0.55%	10,650
Jan 9, 2026	98.10	98.76	97.70	98.40	98.40	1.11%	11,486
Jan 8, 2026	97.56	98.27	97.14	97.32	97.32	-2.04%	9,793
Jan 7, 2026	97.53	99.34	97.53	99.34	99.34	1.85%	12,358
Jan 6, 2026	96.30	97.54	96.30	97.54	97.54	2.03%	10,555
Jan 5, 2026	95.34	96.05	95.34	95.60	95.60	2.11%	44,834
Jan 2, 2026	95.10	95.20	93.62	93.62	93.62	-1.50%	20,593
Dec 31, 2025	94.46	95.80	94.46	95.05	95.05	-0.49%	9,115
Dec 30, 2025	95.62	95.93	95.19	95.52	95.52	0.06%	12,121
Dec 29, 2025	95.36	95.95	95.09	95.46	95.46	-0.72%	11,892
Dec 26, 2025	96.29	97.78	96.15	96.15	96.15	-0.27%	11,970
Dec 24, 2025	96.08	97.38	96.08	96.41	96.41	0.15%	9,635
Dec 23, 2025	97.16	97.62	96.19	96.27	96.27	-1.05%	46,880
Dec 22, 2025	96.73	97.87	96.54	97.29	97.29	0.51%	26,702
Dec 19, 2025	95.78	97.49	95.78	96.79	96.79	1.53%	16,337
Dec 18, 2025	94.73	95.90	94.54	95.33	95.11	1.79%	14,320
Dec 17, 2025	94.45	94.76	93.41	93.65	93.43	-1.81%	12,365
Dec 16, 2025	94.46	95.50	94.46	95.38	95.16	1.56%	15,866
Dec 15, 2025	93.83	94.47	93.82	93.91	93.69	1.20%	13,790
Dec 12, 2025	93.60	93.69	91.93	92.80	92.59	-2.17%	15,587
Dec 11, 2025	95.37	95.37	94.08	94.86	94.64	-1.24%	19,468
Dec 10, 2025	95.67	96.05	94.19	96.05	95.83	-1.06%	47,430
Dec 9, 2025	98.00	98.00	96.57	97.08	96.86	-1.86%	9,999
Dec 8, 2025	97.98	99.17	97.23	98.92	98.69	0.94%	20,442
Dec 5, 2025	96.58	98.91	96.58	98.00	97.77	0.81%	12,949
Dec 4, 2025	95.04	97.70	95.04	97.21	96.99	0.93%	58,746
Dec 3, 2025	96.34	96.56	94.88	96.31	96.09	1.61%	14,662
Dec 2, 2025	94.98	95.93	94.43	94.79	94.57	2.09%	13,544
Dec 1, 2025	94.18	95.06	92.85	92.85	92.64	-3.15%	23,298
Nov 28, 2025	94.95	96.03	94.82	95.87	95.65	-0.31%	20,274