Halma plc (HALMY)
OTCMKTS
· Delayed Price · Currency is USD
65.32
-0.53 (-0.80%)
Jan 14, 2025, 4:00 PM EST
Halma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 65.87 | 66.73 | 65.32 | 65.32 | 65.32 | -0.80% | 5,027 |
| Jan 13, 2025 | 65.72 | 65.85 | 64.53 | 65.85 | 65.85 | -2.76% | 6,117 |
| Jan 10, 2025 | 65.74 | 67.72 | 65.74 | 67.72 | 67.72 | -0.45% | 16,191 |
| Jan 8, 2025 | 67.08 | 68.66 | 66.54 | 68.02 | 68.02 | 1.80% | 4,050 |
| Jan 7, 2025 | 68.34 | 69.36 | 66.78 | 66.82 | 66.82 | -3.16% | 5,686 |
| Jan 6, 2025 | 67.51 | 69.00 | 65.80 | 69.00 | 69.00 | 4.97% | 3,529 |
| Jan 3, 2025 | 66.68 | 67.01 | 65.73 | 65.73 | 65.73 | -1.37% | 2,795 |
| Jan 2, 2025 | 67.51 | 67.51 | 65.77 | 66.65 | 66.65 | -2.71% | 3,610 |
| Dec 31, 2024 | 67.13 | 68.50 | 67.13 | 68.50 | 68.50 | - | 3,595 |
| Dec 30, 2024 | 67.90 | 68.50 | 67.51 | 68.50 | 68.50 | 0.74% | 1,480 |
| Dec 27, 2024 | 68.70 | 69.08 | 68.00 | 68.00 | 68.00 | -4.14% | 11,835 |
| Dec 26, 2024 | 68.48 | 70.94 | 66.90 | 70.94 | 70.94 | 4.29% | 2,790 |
| Dec 24, 2024 | 71.07 | 71.07 | 68.02 | 68.02 | 68.02 | -2.48% | 2,318 |
| Dec 23, 2024 | 69.02 | 69.75 | 68.24 | 69.75 | 69.75 | -0.11% | 5,235 |
| Dec 20, 2024 | 66.42 | 70.00 | 66.42 | 69.83 | 69.83 | -1.32% | 6,626 |
| Dec 19, 2024 | 69.08 | 70.76 | 66.98 | 70.76 | 70.53 | -2.53% | 2,531 |
| Dec 18, 2024 | 72.20 | 72.60 | 71.88 | 72.60 | 72.36 | 2.59% | 1,509 |
| Dec 17, 2024 | 71.85 | 71.85 | 69.83 | 70.77 | 70.54 | 0.64% | 2,371 |
| Dec 16, 2024 | 70.20 | 73.45 | 69.96 | 70.32 | 70.09 | -1.68% | 4,835 |
| Dec 13, 2024 | 70.76 | 71.52 | 68.82 | 71.52 | 71.29 | -1.16% | 4,780 |
| Dec 12, 2024 | 70.23 | 72.37 | 68.80 | 72.36 | 72.12 | -0.88% | 3,574 |
| Dec 11, 2024 | 71.83 | 73.48 | 71.83 | 73.00 | 72.76 | 2.26% | 157,162 |
| Dec 10, 2024 | 72.02 | 72.02 | 71.39 | 71.39 | 71.15 | -1.43% | 141,457 |
| Dec 9, 2024 | 72.51 | 72.51 | 72.35 | 72.42 | 72.18 | 0.74% | 101,580 |
| Dec 6, 2024 | 70.93 | 71.89 | 69.94 | 71.89 | 71.66 | 2.51% | 1,581 |
| Dec 5, 2024 | 70.13 | 70.13 | 70.13 | 70.13 | 69.90 | -0.68% | 1,912 |
| Dec 4, 2024 | 70.61 | 70.61 | 70.61 | 70.61 | 70.38 | - | 673 |
| Dec 3, 2024 | 70.73 | 70.82 | 70.26 | 70.61 | 70.38 | -0.08% | 2,015 |
| Dec 2, 2024 | 69.28 | 70.67 | 69.24 | 70.67 | 70.44 | 0.54% | 2,805 |
| Nov 29, 2024 | 69.50 | 70.44 | 69.50 | 70.29 | 70.06 | 2.82% | 1,028 |
| Nov 27, 2024 | 68.34 | 68.99 | 68.29 | 68.36 | 68.14 | -1.57% | 1,313 |
| Nov 26, 2024 | 67.10 | 69.45 | 67.10 | 69.45 | 69.22 | 0.44% | 1,541 |
| Nov 25, 2024 | 69.59 | 69.60 | 66.46 | 69.15 | 68.92 | 1.20% | 2,902 |
| Nov 22, 2024 | 66.73 | 69.30 | 66.73 | 68.33 | 68.11 | -0.32% | 2,208 |
| Nov 21, 2024 | 69.00 | 69.00 | 65.11 | 68.55 | 68.33 | 7.41% | 3,661 |
| Nov 20, 2024 | 62.15 | 64.46 | 61.62 | 63.82 | 63.61 | -0.67% | 4,454 |
| Nov 19, 2024 | 63.81 | 64.43 | 63.17 | 64.25 | 64.04 | -0.31% | 5,391 |
| Nov 18, 2024 | 63.70 | 64.62 | 63.70 | 64.45 | 64.24 | 2.03% | 6,672 |
| Nov 15, 2024 | 63.74 | 64.13 | 62.49 | 63.17 | 62.96 | -4.15% | 4,566 |
| Nov 14, 2024 | 64.58 | 66.00 | 64.58 | 65.90 | 65.69 | 1.37% | 4,050 |
| Nov 13, 2024 | 65.09 | 65.09 | 64.30 | 65.01 | 64.80 | 3.79% | 3,562 |
| Nov 12, 2024 | 66.17 | 66.17 | 62.54 | 62.64 | 62.44 | -2.83% | 2,274 |
| Nov 11, 2024 | 66.00 | 66.00 | 64.46 | 64.46 | 64.25 | -1.25% | 2,276 |
| Nov 8, 2024 | 65.27 | 65.66 | 63.34 | 65.28 | 65.07 | -2.00% | 1,795 |
| Nov 7, 2024 | 67.49 | 67.49 | 66.32 | 66.61 | 66.39 | 3.11% | 2,082 |
| Nov 6, 2024 | 64.28 | 64.60 | 64.28 | 64.60 | 64.39 | 0.63% | 871 |
| Nov 5, 2024 | 64.50 | 66.47 | 62.48 | 64.20 | 63.99 | -0.49% | 2,015 |
| Nov 4, 2024 | 64.53 | 66.51 | 63.70 | 64.51 | 64.30 | 0.84% | 5,353 |
| Nov 1, 2024 | 64.15 | 64.15 | 62.49 | 63.97 | 63.76 | 0.61% | 1,467 |
| Oct 31, 2024 | 64.75 | 64.75 | 63.01 | 63.59 | 63.38 | 0.18% | 4,559 |
| Oct 30, 2024 | 62.94 | 66.50 | 62.94 | 63.47 | 63.26 | -2.94% | 4,692 |
| Oct 29, 2024 | 64.81 | 66.66 | 64.81 | 65.39 | 65.18 | -0.86% | 9,150 |
| Oct 28, 2024 | 66.25 | 66.29 | 65.49 | 65.96 | 65.75 | 3.26% | 4,795 |
| Oct 25, 2024 | 64.75 | 64.75 | 63.85 | 63.88 | 63.67 | 2.24% | 1,926 |
| Oct 24, 2024 | 64.68 | 64.68 | 62.43 | 62.48 | 62.28 | -2.41% | 3,591 |
| Oct 23, 2024 | 65.11 | 65.11 | 64.01 | 64.02 | 63.81 | -2.78% | 2,577 |
| Oct 22, 2024 | 65.58 | 65.85 | 65.30 | 65.85 | 65.64 | -0.19% | 2,233 |
| Oct 21, 2024 | 65.95 | 66.55 | 65.36 | 65.98 | 65.76 | -0.95% | 2,484 |
| Oct 18, 2024 | 65.87 | 66.61 | 65.87 | 66.61 | 66.39 | 0.29% | 3,578 |
| Oct 17, 2024 | 65.80 | 66.42 | 65.80 | 66.42 | 66.20 | 0.32% | 3,745 |
| Oct 16, 2024 | 65.84 | 66.52 | 65.84 | 66.21 | 65.99 | 0.56% | 11,185 |
| Oct 15, 2024 | 67.15 | 67.15 | 65.80 | 65.84 | 65.62 | -1.48% | 2,885 |
| Oct 14, 2024 | 66.72 | 67.36 | 66.10 | 66.83 | 66.61 | 1.17% | 98,176 |
| Oct 11, 2024 | 66.17 | 66.53 | 65.56 | 66.05 | 65.84 | 1.34% | 233,297 |
| Oct 10, 2024 | 65.55 | 66.30 | 65.17 | 65.17 | 64.96 | -2.27% | 5,989 |
| Oct 9, 2024 | 65.38 | 66.69 | 65.19 | 66.69 | 66.47 | 0.81% | 12,888 |
| Oct 8, 2024 | 66.67 | 66.91 | 66.08 | 66.16 | 65.94 | 1.01% | 4,240 |
| Oct 7, 2024 | 65.55 | 65.55 | 65.50 | 65.50 | 65.28 | -4.11% | 1,838 |
| Oct 4, 2024 | 66.63 | 68.30 | 66.63 | 68.30 | 68.08 | 0.07% | 1,665 |
| Oct 3, 2024 | 67.00 | 68.25 | 67.00 | 68.25 | 68.03 | -3.15% | 2,619 |
| Oct 2, 2024 | 66.67 | 70.47 | 66.67 | 70.47 | 70.24 | 1.63% | 4,041 |
| Oct 1, 2024 | 68.88 | 69.73 | 68.88 | 69.34 | 69.11 | -1.77% | 5,597 |
| Sep 30, 2024 | 70.20 | 70.59 | 70.20 | 70.59 | 70.36 | -0.78% | 1,319 |
| Sep 27, 2024 | 70.00 | 71.15 | 70.00 | 71.15 | 70.91 | 2.59% | 1,810 |
| Sep 26, 2024 | 70.89 | 70.89 | 69.35 | 69.35 | 69.12 | 0.27% | 1,143 |
| Sep 25, 2024 | 69.44 | 70.17 | 69.16 | 69.16 | 68.94 | -1.25% | 1,433 |
| Sep 24, 2024 | 69.34 | 70.04 | 69.34 | 70.04 | 69.81 | 0.18% | 1,173 |
| Sep 23, 2024 | 68.19 | 69.91 | 68.19 | 69.91 | 69.68 | 0.13% | 1,162 |
| Sep 20, 2024 | 69.68 | 69.94 | 69.68 | 69.82 | 69.59 | -1.05% | 1,937 |
| Sep 19, 2024 | 70.56 | 70.67 | 70.45 | 70.56 | 70.33 | 1.98% | 2,374 |
| Sep 18, 2024 | 68.51 | 69.19 | 68.51 | 69.19 | 68.97 | -1.14% | 1,158 |
| Sep 17, 2024 | 69.94 | 69.99 | 69.50 | 69.99 | 69.76 | 1.21% | 1,690 |
| Sep 16, 2024 | 68.70 | 69.15 | 68.70 | 69.15 | 68.93 | 2.01% | 3,177 |
| Sep 13, 2024 | 66.00 | 69.00 | 66.00 | 67.79 | 67.57 | 0.93% | 9,971 |
| Sep 12, 2024 | 67.21 | 67.21 | 66.62 | 67.17 | 66.95 | 0.60% | 4,493 |
| Sep 11, 2024 | 66.02 | 67.10 | 65.87 | 66.77 | 66.55 | -0.53% | 4,810 |
| Sep 10, 2024 | 66.46 | 67.12 | 66.34 | 67.12 | 66.90 | 1.68% | 3,778 |
| Sep 9, 2024 | 66.31 | 66.51 | 66.01 | 66.01 | 65.80 | 0.49% | 2,435 |
| Sep 6, 2024 | 66.58 | 66.61 | 65.69 | 65.69 | 65.48 | -0.29% | 2,797 |
| Sep 5, 2024 | 65.91 | 66.25 | 65.10 | 65.88 | 65.67 | -2.02% | 2,924 |
| Sep 4, 2024 | 66.64 | 67.25 | 66.64 | 67.24 | 67.02 | -1.68% | 2,804 |
| Sep 3, 2024 | 68.92 | 68.92 | 67.01 | 68.39 | 68.17 | -0.74% | 2,423 |
| Aug 30, 2024 | 69.02 | 69.32 | 68.74 | 68.90 | 68.68 | 0.05% | 4,552 |
| Aug 29, 2024 | 68.40 | 68.87 | 68.40 | 68.87 | 68.64 | 0.89% | 35,548 |
| Aug 28, 2024 | 67.99 | 68.26 | 67.69 | 68.26 | 68.04 | 1.20% | 1,500 |
| Aug 27, 2024 | 67.58 | 67.59 | 67.40 | 67.45 | 67.23 | -1.20% | 7,771 |
| Aug 26, 2024 | 68.00 | 68.27 | 67.42 | 68.27 | 68.05 | 0.69% | 10,417 |
| Aug 23, 2024 | 67.39 | 68.10 | 67.39 | 67.80 | 67.58 | 0.43% | 1,925 |
| Aug 22, 2024 | 67.19 | 67.51 | 66.47 | 67.51 | 67.29 | 0.04% | 13,971 |
| Aug 21, 2024 | 66.84 | 67.48 | 66.84 | 67.48 | 67.26 | 1.67% | 2,603 |