HALMY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	124.42	124.42	122.46	123.09	-	-2.65%	559
May 11, 2026	125.66	126.86	125.41	126.44	126.44	0.89%	10,528
May 8, 2026	124.68	125.48	124.23	125.32	125.32	0.86%	12,183
May 7, 2026	127.04	127.04	123.97	124.25	124.25	-2.58%	20,683
May 6, 2026	126.88	127.54	126.33	127.54	127.54	2.84%	22,398
May 5, 2026	123.36	125.20	121.04	124.02	124.02	2.24%	11,345
May 4, 2026	125.12	125.84	120.63	121.30	121.30	-2.34%	20,474
May 1, 2026	121.25	124.42	121.25	124.21	124.21	3.47%	11,751
Apr 30, 2026	119.71	121.60	119.17	120.04	120.04	1.45%	22,253
Apr 29, 2026	118.53	119.40	117.37	118.32	118.32	-1.65%	11,825
Apr 28, 2026	119.65	121.04	119.45	120.30	120.30	-0.91%	16,685
Apr 27, 2026	120.66	121.62	120.28	121.41	121.41	1.41%	14,374
Apr 24, 2026	120.51	120.78	119.68	119.72	119.72	-0.31%	49,029
Apr 23, 2026	120.79	121.73	119.72	120.09	120.09	-0.72%	111,717
Apr 22, 2026	122.45	122.45	120.24	120.96	120.96	-1.36%	55,713
Apr 21, 2026	122.75	123.12	121.59	122.62	122.62	-0.68%	26,369
Apr 20, 2026	121.99	123.72	121.66	123.46	123.46	0.06%	13,007
Apr 17, 2026	123.89	125.28	123.20	123.38	123.38	3.05%	12,042
Apr 16, 2026	119.07	119.90	118.57	119.73	119.73	4.43%	14,943
Apr 15, 2026	115.88	115.88	114.56	114.65	114.65	-1.63%	11,552
Apr 14, 2026	116.39	117.17	115.28	116.55	116.55	2.24%	12,076
Apr 13, 2026	113.20	114.00	112.03	114.00	114.00	0.78%	20,001
Apr 10, 2026	112.93	113.57	112.76	113.11	113.11	1.36%	16,930
Apr 9, 2026	110.97	112.24	110.50	111.59	111.59	1.10%	31,011
Apr 8, 2026	110.86	111.38	109.51	110.38	110.38	6.84%	14,872
Apr 7, 2026	103.04	103.44	101.27	103.31	103.31	-1.61%	17,580
Apr 6, 2026	106.45	106.45	104.21	105.00	105.00	0.14%	19,923
Apr 2, 2026	100.51	104.85	100.51	104.85	104.85	-0.08%	23,893
Apr 1, 2026	104.48	105.04	103.95	104.93	104.93	0.98%	15,723
Mar 31, 2026	101.27	104.00	100.93	103.91	103.91	4.34%	51,326
Mar 30, 2026	100.42	100.42	98.66	99.59	99.59	0.52%	23,343
Mar 27, 2026	99.95	100.21	98.69	99.08	99.08	-1.71%	20,087
Mar 26, 2026	102.00	102.71	100.80	100.80	100.80	-2.91%	16,586
Mar 25, 2026	104.14	104.91	103.47	103.83	103.83	2.31%	30,850
Mar 24, 2026	100.94	102.52	100.94	101.48	101.48	-0.88%	37,660
Mar 23, 2026	101.95	103.20	101.42	102.38	102.38	6.20%	35,948
Mar 20, 2026	100.63	100.93	96.38	96.40	96.40	-5.41%	167,815
Mar 19, 2026	100.15	103.30	99.90	101.91	101.91	-0.18%	141,120
Mar 18, 2026	103.98	104.63	102.09	102.09	102.09	-1.40%	17,735
Mar 17, 2026	104.52	104.52	101.95	103.54	103.54	-0.67%	25,432
Mar 16, 2026	105.61	105.65	103.91	104.24	104.24	0.28%	18,511
Mar 13, 2026	104.55	105.42	103.20	103.95	103.95	-2.38%	27,799
Mar 12, 2026	107.09	107.09	105.94	106.49	106.49	-0.12%	21,906
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