HALMY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	96.93	98.41	96.12	97.72	97.72	1.02%	244,875
Sep 2, 2026	96.74	96.77	95.92	96.73	96.73	1.22%	36,880
Sep 1, 2026	96.30	96.45	94.58	95.56	95.56	-3.01%	43,889
Aug 31, 2026	98.20	98.86	97.16	98.53	98.53	0.74%	57,951
Aug 28, 2026	99.04	99.04	97.26	97.81	97.81	-1.87%	52,882
Aug 27, 2026	100.08	100.08	98.72	99.67	99.67	1.67%	60,512
Aug 26, 2026	99.18	99.66	97.74	98.03	98.03	1.03%	21,926
Aug 25, 2026	98.33	98.66	96.90	97.03	97.03	0.43%	17,346
Aug 24, 2026	97.18	97.29	96.27	96.61	96.61	0.64%	40,707
Aug 21, 2026	95.42	96.39	95.42	96.00	96.00	1.37%	145,840
Aug 20, 2026	93.46	95.22	93.25	94.70	94.70	0.69%	183,284
Aug 19, 2026	95.43	95.51	93.03	94.05	94.05	-2.94%	182,452
Aug 18, 2026	97.39	97.41	96.51	96.90	96.90	-2.99%	155,600
Aug 17, 2026	100.00	100.47	99.47	99.89	99.89	0.43%	203,001
Aug 14, 2026	100.41	100.76	99.02	99.47	99.47	-1.57%	114,434
Aug 13, 2026	101.24	101.75	100.55	101.05	101.05	-0.67%	15,411
Aug 12, 2026	102.94	103.00	101.02	101.73	101.73	1.49%	18,225
Aug 11, 2026	101.35	101.99	100.09	100.24	100.24	-0.59%	11,589
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