Halma plc (HALMY)
OTCMKTS · Delayed Price · Currency is USD
89.68
+0.16 (0.18%)
Aug 29, 2025, 3:58 PM EDT
Halma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 89.41 | 90.48 | 89.00 | 89.00 | 89.00 | -0.58% | 10,041 |
| Aug 28, 2025 | 89.32 | 90.63 | 89.22 | 89.52 | 89.52 | 0.43% | 20,057 |
| Aug 27, 2025 | 88.60 | 89.60 | 88.09 | 89.14 | 89.14 | -0.41% | 12,292 |
| Aug 26, 2025 | 88.77 | 90.04 | 88.77 | 89.50 | 89.50 | 0.92% | 152,387 |
| Aug 25, 2025 | 89.01 | 91.00 | 88.12 | 88.68 | 88.68 | -2.41% | 25,882 |
| Aug 22, 2025 | 87.04 | 90.87 | 87.04 | 90.87 | 90.87 | 4.26% | 18,300 |
| Aug 21, 2025 | 87.43 | 87.73 | 86.70 | 87.16 | 87.16 | 0.06% | 30,266 |
| Aug 20, 2025 | 88.15 | 89.31 | 87.11 | 87.11 | 87.11 | -1.26% | 192,796 |
| Aug 19, 2025 | 87.55 | 89.63 | 87.55 | 88.23 | 88.23 | -0.93% | 237,962 |
| Aug 18, 2025 | 88.31 | 89.34 | 88.03 | 89.05 | 89.05 | 0.63% | 10,471 |
| Aug 15, 2025 | 88.53 | 89.19 | 88.05 | 88.49 | 88.49 | -0.54% | 9,984 |
| Aug 14, 2025 | 88.03 | 88.97 | 87.45 | 88.97 | 88.97 | -1.84% | 28,872 |
| Aug 13, 2025 | 90.70 | 90.81 | 90.26 | 90.64 | 90.64 | 0.65% | 8,330 |
| Aug 12, 2025 | 89.43 | 90.25 | 89.18 | 90.06 | 90.06 | 1.57% | 11,636 |
| Aug 11, 2025 | 88.30 | 89.05 | 88.30 | 88.67 | 88.67 | -0.99% | 13,512 |
| Aug 8, 2025 | 89.46 | 90.30 | 88.97 | 89.55 | 89.55 | -1.34% | 7,925 |
| Aug 7, 2025 | 90.05 | 91.00 | 89.76 | 90.77 | 90.77 | 3.14% | 14,152 |
| Aug 6, 2025 | 86.02 | 88.03 | 86.02 | 88.01 | 88.01 | -0.89% | 18,688 |
| Aug 5, 2025 | 88.45 | 89.11 | 88.04 | 88.80 | 88.80 | 0.71% | 12,262 |
| Aug 4, 2025 | 87.49 | 88.17 | 87.43 | 88.17 | 88.17 | 2.50% | 11,297 |
| Aug 1, 2025 | 85.74 | 86.98 | 85.74 | 86.02 | 86.02 | -1.34% | 15,146 |
| Jul 31, 2025 | 87.95 | 88.15 | 86.95 | 87.19 | 87.19 | 0.32% | 26,444 |
| Jul 30, 2025 | 86.93 | 87.61 | 86.58 | 86.91 | 86.91 | -0.28% | 29,140 |
| Jul 29, 2025 | 87.19 | 88.30 | 85.96 | 87.15 | 87.15 | 0.58% | 12,148 |
| Jul 28, 2025 | 87.50 | 88.50 | 85.72 | 86.65 | 86.65 | -2.09% | 23,046 |
| Jul 25, 2025 | 88.02 | 89.13 | 87.93 | 88.50 | 88.50 | -0.33% | 8,523 |
| Jul 24, 2025 | 91.45 | 91.45 | 88.04 | 88.79 | 88.79 | -0.37% | 8,685 |
| Jul 23, 2025 | 89.32 | 90.48 | 88.15 | 89.12 | 89.12 | 0.73% | 14,428 |
| Jul 22, 2025 | 88.89 | 88.90 | 87.21 | 88.47 | 88.47 | 0.06% | 10,587 |
| Jul 21, 2025 | 88.71 | 88.85 | 88.30 | 88.42 | 88.42 | - | 8,144 |
| Jul 18, 2025 | 88.58 | 88.71 | 88.35 | 88.42 | 88.42 | 0.29% | 9,165 |
| Jul 17, 2025 | 87.87 | 88.89 | 87.42 | 88.16 | 88.16 | 1.30% | 18,010 |
| Jul 16, 2025 | 87.00 | 88.69 | 86.90 | 87.03 | 87.03 | 0.03% | 16,806 |
| Jul 15, 2025 | 87.74 | 87.80 | 86.97 | 87.00 | 87.00 | 0.38% | 10,327 |
| Jul 14, 2025 | 84.54 | 88.27 | 84.54 | 86.67 | 86.67 | -1.73% | 24,513 |
| Jul 11, 2025 | 85.54 | 88.65 | 85.54 | 88.20 | 88.20 | -1.65% | 14,597 |
| Jul 10, 2025 | 89.34 | 89.95 | 88.17 | 89.68 | 89.29 | 0.67% | 8,028 |
| Jul 9, 2025 | 88.60 | 89.19 | 87.54 | 89.08 | 88.69 | 0.55% | 12,744 |
| Jul 8, 2025 | 87.25 | 89.52 | 87.25 | 88.59 | 88.21 | -0.95% | 9,942 |
| Jul 7, 2025 | 90.64 | 90.64 | 86.94 | 89.44 | 89.05 | 1.49% | 8,739 |
| Jul 3, 2025 | 87.22 | 88.66 | 87.22 | 88.13 | 87.75 | 0.20% | 8,015 |
| Jul 2, 2025 | 87.29 | 88.71 | 86.95 | 87.95 | 87.57 | -1.22% | 13,419 |
| Jul 1, 2025 | 91.28 | 91.28 | 88.87 | 89.04 | 88.65 | -0.08% | 8,943 |
| Jun 30, 2025 | 88.45 | 89.13 | 87.70 | 89.12 | 88.73 | 0.30% | 7,774 |
| Jun 27, 2025 | 89.04 | 89.70 | 88.39 | 88.85 | 88.46 | -1.61% | 14,445 |
| Jun 26, 2025 | 90.99 | 91.13 | 90.03 | 90.30 | 89.91 | 2.41% | 14,903 |
| Jun 25, 2025 | 88.65 | 88.86 | 87.49 | 88.18 | 87.79 | -0.21% | 10,433 |
| Jun 24, 2025 | 87.58 | 88.82 | 87.50 | 88.36 | 87.98 | 0.02% | 11,061 |
| Jun 23, 2025 | 85.58 | 89.88 | 84.49 | 88.34 | 87.96 | 5.59% | 53,353 |
| Jun 20, 2025 | 82.65 | 85.58 | 82.65 | 83.66 | 83.30 | -2.21% | 51,859 |