HALMY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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