Halma plc (HALMY)
OTCMKTS
· Delayed Price · Currency is USD
73.49
+0.66 (0.90%)
Apr 24, 2025, 1:34 PM EDT
Halma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 73.47 | 74.41 | 72.01 | 73.49 | - | 0.90% | 712 |
| 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 |
| Mar 26, 2025 | 68.60 | 69.31 | 68.20 | 68.86 | 68.86 | -0.63% | 16,902 |
| Mar 25, 2025 | 69.43 | 70.10 | 68.59 | 69.30 | 69.30 | 1.12% | 12,750 |
| Mar 24, 2025 | 68.88 | 69.15 | 68.18 | 68.53 | 68.53 | -1.20% | 14,782 |
| Mar 21, 2025 | 67.81 | 69.39 | 67.81 | 69.36 | 69.36 | -0.35% | 21,387 |
| Mar 20, 2025 | 69.21 | 70.00 | 68.34 | 69.61 | 69.61 | -1.34% | 6,595 |
| Mar 19, 2025 | 68.76 | 70.55 | 68.76 | 70.55 | 70.55 | 1.80% | 372,626 |
| Mar 18, 2025 | 70.52 | 70.52 | 69.09 | 69.30 | 69.30 | -2.79% | 12,922 |
| Mar 17, 2025 | 70.34 | 71.34 | 70.20 | 71.29 | 71.29 | -0.43% | 53,962 |
| Mar 14, 2025 | 71.06 | 71.88 | 70.38 | 71.60 | 71.60 | 1.52% | 15,444 |
| Mar 13, 2025 | 70.99 | 70.99 | 69.49 | 70.53 | 70.53 | 2.74% | 14,995 |
| Mar 12, 2025 | 68.20 | 69.87 | 68.05 | 68.65 | 68.65 | 0.23% | 21,006 |
| Mar 11, 2025 | 68.79 | 70.05 | 67.73 | 68.49 | 68.49 | -2.26% | 20,955 |
| Mar 10, 2025 | 70.00 | 70.99 | 69.15 | 70.07 | 70.07 | 0.26% | 16,808 |
| Mar 7, 2025 | 69.48 | 72.16 | 68.92 | 69.89 | 69.89 | -1.02% | 16,663 |
| Mar 6, 2025 | 71.27 | 72.02 | 70.48 | 70.61 | 70.61 | -3.87% | 23,360 |
| Mar 5, 2025 | 72.20 | 75.05 | 72.20 | 73.45 | 73.45 | 0.46% | 14,677 |
| Mar 4, 2025 | 72.79 | 73.55 | 71.69 | 73.11 | 73.11 | 1.70% | 66,464 |
| Mar 3, 2025 | 72.95 | 72.99 | 71.57 | 71.89 | 71.89 | 0.88% | 54,174 |
| Feb 28, 2025 | 71.42 | 72.82 | 70.64 | 71.26 | 71.26 | 1.21% | 82,253 |
| Feb 27, 2025 | 71.77 | 72.55 | 70.39 | 70.41 | 70.41 | -3.76% | 110,563 |
| Feb 26, 2025 | 73.04 | 74.35 | 72.66 | 73.16 | 73.16 | -1.97% | 16,043 |
| Feb 25, 2025 | 72.46 | 74.63 | 71.33 | 74.63 | 74.63 | 1.12% | 12,908 |
| Feb 24, 2025 | 72.48 | 74.60 | 72.04 | 73.80 | 73.80 | -1.43% | 19,575 |
| Feb 21, 2025 | 74.90 | 76.11 | 74.28 | 74.87 | 74.87 | -0.12% | 121,216 |
| Feb 20, 2025 | 74.55 | 75.57 | 74.06 | 74.96 | 74.96 | 0.08% | 16,321 |
| Feb 19, 2025 | 74.05 | 76.70 | 74.05 | 74.90 | 74.90 | -1.06% | 9,168 |
| Feb 18, 2025 | 75.92 | 76.06 | 75.37 | 75.70 | 75.70 | 1.91% | 9,979 |
| Feb 14, 2025 | 74.34 | 75.00 | 73.20 | 74.28 | 74.28 | 0.04% | 16,541 |
| Feb 13, 2025 | 74.25 | 74.25 | 73.76 | 74.25 | 74.25 | 0.92% | 10,458 |
| Feb 12, 2025 | 72.00 | 74.15 | 72.00 | 73.57 | 73.57 | 0.44% | 9,773 |