HALMY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	102.61	106.12	102.61	105.36	105.36	0.52%	52,617
Jun 25, 2026	104.11	105.57	104.03	104.82	104.82	2.63%	26,953
Jun 24, 2026	101.77	103.50	101.75	102.13	102.13	-1.12%	31,150
Jun 23, 2026	103.04	104.78	102.99	103.29	103.29	-2.54%	25,935
Jun 22, 2026	105.85	106.01	104.23	105.98	105.98	0.42%	63,990
Jun 18, 2026	104.35	105.63	103.83	105.53	105.53	3.75%	39,352
Jun 17, 2026	105.62	106.03	101.72	101.72	101.72	-5.84%	34,011
Jun 16, 2026	108.50	108.75	107.51	108.03	108.03	0.14%	29,040
Jun 15, 2026	109.22	109.22	107.43	107.88	107.88	1.83%	34,427
Jun 12, 2026	106.16	106.28	103.93	105.94	105.94	-0.72%	27,000
Jun 11, 2026	107.46	108.07	102.55	106.71	106.71	-14.63%	85,100
Jun 10, 2026	125.76	126.52	124.60	125.00	125.00	-1.07%	22,526
Jun 9, 2026	128.11	129.64	123.47	126.36	126.36	-0.99%	23,649
Jun 8, 2026	126.28	127.94	125.45	127.62	127.62	2.72%	14,942
Jun 5, 2026	127.77	128.40	124.13	124.24	124.24	-6.79%	23,405
Jun 4, 2026	131.55	134.00	131.55	133.30	133.30	0.28%	14,285
Jun 3, 2026	131.69	133.18	130.82	132.93	132.93	0.81%	25,351
Jun 2, 2026	129.73	131.86	129.68	131.86	131.86	1.89%	20,220
Jun 1, 2026	129.11	129.64	127.64	129.41	129.41	0.63%	30,863
May 29, 2026	128.77	130.45	128.27	128.60	128.60	0.81%	23,890
May 28, 2026	125.23	128.83	123.96	127.57	127.57	0.82%	32,572
May 27, 2026	126.13	126.53	124.86	126.53	126.53	0.16%	14,334
May 26, 2026	125.58	126.32	124.84	126.32	126.32	0.49%	27,723
May 22, 2026	124.16	125.85	123.03	125.70	125.70	2.29%	233,775
May 21, 2026	120.13	122.88	120.13	122.88	122.88	0.96%	18,379
May 20, 2026	119.23	122.25	118.52	121.71	121.71	2.01%	20,262
May 19, 2026	120.18	120.44	118.72	119.31	119.31	-2.47%	24,414
May 18, 2026	122.76	122.79	120.20	122.33	122.33	0.48%	20,037
May 15, 2026	120.26	122.11	120.26	121.75	121.75	-3.28%	13,969
May 14, 2026	127.24	127.63	125.80	125.88	125.88	1.27%	17,285
May 13, 2026	123.75	124.30	123.02	124.30	124.30	1.06%	18,613
May 12, 2026	124.29	124.70	121.64	123.00	123.00	-2.72%	16,448
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