HALMY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	89.03	89.03	87.09	87.71	87.71	-2.65%	32,762
Oct 21, 2026	90.02	90.46	89.45	90.10	90.10	0.40%	61,168
Oct 20, 2026	87.78	90.38	87.78	89.74	89.74	-0.49%	48,168
Oct 19, 2026	90.94	91.64	90.02	90.18	90.18	-0.57%	57,371
Oct 16, 2026	91.12	91.60	90.31	90.70	90.70	0.09%	58,070
Oct 15, 2026	88.25	90.62	87.88	90.62	90.62	-0.41%	130,485
Oct 14, 2026	92.52	92.69	90.86	90.99	90.99	-1.80%	44,588
Oct 13, 2026	92.77	92.94	91.31	92.66	92.66	-0.80%	40,006
Oct 12, 2026	93.80	93.94	93.12	93.40	93.40	-0.21%	32,397
Oct 9, 2026	94.01	94.01	92.88	93.60	93.60	1.17%	27,653
Oct 8, 2026	91.96	93.16	91.76	92.52	92.52	0.12%	27,937
Oct 7, 2026	91.96	92.56	91.79	92.41	92.41	-1.70%	17,042
Oct 6, 2026	93.71	95.20	93.71	94.01	94.01	0.07%	26,423
Oct 5, 2026	93.03	93.95	92.59	93.95	93.94	-1.82%	19,782
Oct 2, 2026	95.38	95.96	94.64	95.68	95.68	4.56%	18,253
Oct 1, 2026	92.68	92.68	91.02	91.51	91.51	-2.48%	34,152
Sep 30, 2026	93.34	94.00	91.68	93.84	93.84	-0.37%	20,150
Sep 29, 2026	94.06	94.19	92.74	94.19	94.19	1.31%	31,108
Sep 28, 2026	93.06	93.92	91.55	92.97	92.97	-0.72%	34,954
Sep 25, 2026	93.71	94.07	92.35	93.64	93.64	-0.12%	18,024
Sep 24, 2026	94.06	94.94	92.22	93.75	93.75	-1.11%	49,231
Sep 23, 2026	95.24	95.35	94.31	94.80	94.80	-1.46%	16,551
Sep 22, 2026	96.00	96.97	94.90	96.20	96.20	-0.22%	19,267
Sep 21, 2026	96.26	96.62	94.94	96.41	96.41	2.31%	49,447
Sep 18, 2026	94.02	94.27	93.34	94.23	94.23	-0.19%	31,610
Sep 17, 2026	94.71	94.99	94.14	94.41	94.41	1.84%	38,380
Sep 16, 2026	93.55	93.55	91.39	92.70	92.70	0.43%	24,039
Sep 15, 2026	92.87	93.69	91.74	92.30	92.30	-0.65%	69,939
Sep 14, 2026	93.83	94.12	92.33	92.90	92.90	-5.30%	27,887
Sep 11, 2026	98.32	98.70	97.80	98.10	98.10	1.23%	19,814
Sep 10, 2026	97.48	98.01	96.91	96.91	96.91	-3.68%	34,687
Sep 9, 2026	99.89	100.64	99.05	100.61	100.61	-1.04%	20,123
Sep 8, 2026	102.36	102.50	101.11	101.67	101.67	4.35%	29,741
Sep 4, 2026	98.05	98.53	97.43	97.43	97.43	-0.30%	12,989
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