Halma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	105.57	106.71	105.29	106.62	106.62	0.41%	13,448
Mar 10, 2026	106.93	108.18	106.19	106.19	106.19	-0.48%	19,883
Mar 9, 2026	101.94	106.76	101.69	106.70	106.70	1.15%	18,166
Mar 6, 2026	104.45	105.89	104.24	105.49	105.49	-1.95%	43,181
Mar 5, 2026	108.72	109.28	107.25	107.59	107.59	-3.13%	632,212
Mar 4, 2026	108.32	111.17	107.65	111.07	111.07	3.00%	261,715
Mar 3, 2026	106.67	108.49	105.71	107.83	107.83	-4.50%	24,599
Mar 2, 2026	110.71	113.46	110.54	112.91	112.91	-1.42%	13,693
Feb 27, 2026	113.31	114.54	112.44	114.54	114.54	2.03%	23,178
Feb 26, 2026	112.78	113.32	111.89	112.26	112.26	0.89%	32,914
Feb 25, 2026	111.57	111.83	110.20	111.27	111.27	0.82%	34,812
Feb 24, 2026	109.54	111.35	109.54	110.36	110.36	2.70%	14,523
Feb 23, 2026	107.43	108.68	106.81	107.46	107.46	-0.64%	23,960
Feb 20, 2026	106.60	108.27	106.29	108.15	108.15	0.54%	15,734
Feb 19, 2026	106.34	108.04	105.88	107.57	107.57	-0.64%	40,207
Feb 18, 2026	107.41	108.69	107.07	108.26	108.26	0.58%	29,084
Feb 17, 2026	105.96	107.75	105.44	107.64	107.64	0.66%	20,896
Feb 13, 2026	106.07	106.93	105.91	106.93	106.93	4.31%	24,609
Feb 12, 2026	103.30	104.50	101.96	102.51	102.51	0.84%	21,005
Feb 11, 2026	99.21	101.68	99.18	101.66	101.66	1.35%	45,319
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