HALMY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	101.35	101.78	100.15	100.76	-	-0.07%	58
Aug 10, 2026	101.74	102.07	100.83	100.83	100.83	-1.93%	34,920
Aug 7, 2026	103.30	103.60	102.39	102.81	102.81	1.33%	19,929
Aug 6, 2026	100.77	102.77	100.77	101.46	101.46	-1.20%	27,757
Aug 5, 2026	102.51	103.36	101.72	102.69	102.69	0.43%	18,765
Aug 4, 2026	101.27	102.27	99.93	102.25	102.25	6.39%	28,705
Aug 3, 2026	95.63	96.47	95.61	96.11	96.11	0.21%	34,199
Jul 31, 2026	97.01	97.21	95.36	95.91	95.91	-1.12%	42,412
Jul 30, 2026	95.85	97.80	95.26	97.00	97.00	6.08%	121,117
Jul 29, 2026	92.84	92.87	90.68	91.44	91.44	-3.81%	25,771
Jul 28, 2026	93.89	95.06	93.84	95.06	95.06	-0.01%	42,526
Jul 27, 2026	97.39	97.39	94.48	95.07	95.07	-2.72%	66,992
Jul 24, 2026	97.57	98.36	96.35	97.73	97.73	-0.58%	76,524
Jul 23, 2026	96.35	98.96	96.35	98.30	98.30	-0.31%	57,003
Jul 22, 2026	96.83	99.37	96.77	98.60	98.60	1.10%	29,320
Jul 21, 2026	97.33	97.55	96.56	97.53	97.53	1.09%	25,136
Jul 20, 2026	97.28	97.60	96.09	96.48	96.48	-3.10%	128,109
Jul 17, 2026	97.78	99.57	97.31	99.57	99.57	0.12%	101,786
Jul 16, 2026	97.87	99.78	97.87	99.45	99.45	2.09%	60,633
Jul 15, 2026	96.69	98.01	95.97	97.41	97.41	1.81%	88,062
Jul 14, 2026	97.18	97.23	94.92	95.68	95.68	0.55%	113,737
Jul 13, 2026	96.02	96.19	94.94	95.16	95.16	-2.68%	51,566
Jul 10, 2026	97.12	98.15	97.12	97.79	97.79	0.18%	25,104
Jul 9, 2026	99.99	100.01	97.30	97.94	97.61	2.51%	239,794
Jul 8, 2026	98.17	98.93	95.25	95.54	95.21	-5.87%	153,291
Jul 7, 2026	104.25	104.25	100.00	101.50	101.15	-4.99%	83,401
Jul 6, 2026	105.57	106.83	104.80	106.83	106.47	0.60%	346,892
Jul 2, 2026	108.57	108.77	106.20	106.20	105.84	0.02%	51,592
Jul 1, 2026	105.09	107.07	105.09	106.18	105.82	-0.48%	25,808
Jun 30, 2026	105.05	107.01	105.05	106.69	106.33	3.02%	47,558
Jun 29, 2026	104.11	105.88	103.50	103.56	103.21	-1.71%	55,231
Jun 26, 2026	102.61	106.12	102.61	105.36	105.00	0.52%	52,617
Jun 25, 2026	104.11	105.57	104.03	104.82	104.46	2.63%	26,953
Jun 24, 2026	101.77	103.50	101.75	102.13	101.78	-1.12%	31,150
Jun 23, 2026	103.04	104.78	102.99	103.29	102.93	-2.54%	25,935
Jun 22, 2026	105.85	106.01	104.23	105.98	105.61	0.42%	63,990
Jun 18, 2026	104.35	105.63	103.83	105.53	105.17	3.75%	39,352
Jun 17, 2026	105.62	106.03	101.72	101.72	101.37	-5.84%	34,011
Jun 16, 2026	108.50	108.75	107.51	108.03	107.66	0.14%	29,040
Jun 15, 2026	109.22	109.22	107.43	107.88	107.51	1.83%	34,427
Jun 12, 2026	106.16	106.28	103.93	105.94	105.58	-0.72%	27,000
Jun 11, 2026	107.46	108.07	102.55	106.71	106.35	-14.63%	85,100
Jun 10, 2026	125.76	126.52	124.60	125.00	124.57	-1.07%	22,526
Jun 9, 2026	128.11	129.64	123.47	126.36	125.93	-0.99%	23,649
Jun 8, 2026	126.28	127.94	125.45	127.62	127.18	2.72%	14,942
Jun 5, 2026	127.77	128.40	124.13	124.24	123.82	-6.79%	23,405
Jun 4, 2026	131.55	134.00	131.55	133.30	132.84	0.28%	14,285
Jun 3, 2026	131.69	133.18	130.82	132.93	132.48	0.81%	25,351
Jun 2, 2026	129.73	131.86	129.68	131.86	131.41	1.89%	20,220
Jun 1, 2026	129.11	129.64	127.64	129.41	128.97	0.63%	30,863