Halma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 16, 2025	39.84	40.00	39.50	40.00	40.00	0.40%	9,277
May 15, 2025	39.84	40.00	39.54	39.84	39.84	0.03%	8,325
May 14, 2025	39.83	39.83	39.83	39.83	39.83	-0.43%	14,212
May 13, 2025	39.03	40.00	39.03	40.00	40.00	3.25%	1,849
May 12, 2025	38.74	38.90	38.22	38.74	38.74	1.09%	20,212
May 9, 2025	38.74	38.90	37.93	38.32	38.32	0.46%	15,654
May 8, 2025	39.08	39.08	37.64	38.15	38.15	-1.14%	16,384
May 7, 2025	38.26	38.59	37.30	38.59	38.59	3.10%	2,987
May 6, 2025	38.33	38.77	37.28	37.43	37.43	-3.53%	16,619
May 5, 2025	38.44	38.80	37.35	38.80	38.80	2.84%	33,677
May 2, 2025	38.25	38.68	37.23	37.73	37.73	-1.60%	12,917
May 1, 2025	37.87	38.37	35.95	38.34	38.34	1.19%	5,069
Apr 30, 2025	36.34	37.89	36.03	37.89	37.89	0.91%	2,082
Apr 29, 2025	37.13	37.55	36.08	37.55	37.55	3.70%	5,457
Apr 28, 2025	36.36	37.24	36.20	36.21	36.21	0.28%	13,371
Apr 25, 2025	36.19	37.10	36.11	36.11	36.11	0.89%	11,306
Apr 24, 2025	35.87	36.20	35.23	35.79	35.79	0.65%	8,776
Apr 23, 2025	36.00	36.69	35.52	35.56	35.56	2.30%	3,113
Apr 22, 2025	34.96	35.95	34.73	34.76	34.76	0.72%	6,277
Apr 21, 2025	34.77	36.00	34.17	34.51	34.51	0.67%	21,731
Apr 17, 2025	35.37	36.00	34.28	34.28	34.28	0.03%	8,433
Apr 16, 2025	35.17	35.72	34.27	34.27	34.27	-0.93%	12,872
Apr 15, 2025	35.72	36.00	34.59	34.59	34.59	2.01%	5,588
Apr 14, 2025	33.62	35.47	33.62	33.91	33.91	-1.57%	29,835
Apr 11, 2025	33.53	34.45	32.93	34.45	34.45	6.13%	14,303
Apr 10, 2025	32.45	33.19	32.36	32.46	32.46	8.13%	6,037
Apr 9, 2025	30.71	34.09	29.89	30.02	30.02	-2.55%	27,959
Apr 8, 2025	31.27	31.67	30.37	30.81	30.81	2.72%	25,065
Apr 7, 2025	30.60	32.14	29.83	29.99	29.99	-6.28%	17,140
Apr 4, 2025	32.74	33.19	31.85	32.00	32.00	-3.76%	26,794
Apr 3, 2025	34.12	34.16	33.25	33.25	33.25	-4.18%	12,047
Apr 2, 2025	34.47	34.70	33.34	34.70	34.70	2.68%	9,857
Apr 1, 2025	33.70	34.53	33.30	33.80	33.80	1.24%	7,048
Mar 31, 2025	33.30	33.72	32.95	33.38	33.38	0.21%	11,321
Mar 28, 2025	33.88	34.38	33.31	33.31	33.31	-2.03%	7,070
Mar 27, 2025	33.75	34.01	33.65	34.00	34.00	1.28%	6,709
Mar 26, 2025	34.14	34.35	33.41	33.57	33.57	-1.32%	4,997
Mar 25, 2025	34.01	34.84	33.98	34.02	34.02	0.65%	10,409
Mar 24, 2025	33.82	34.68	33.80	33.80	33.80	-1.89%	11,215
Mar 21, 2025	34.22	34.48	33.84	34.45	34.45	0.70%	6,477
Mar 20, 2025	34.51	34.98	34.21	34.21	34.21	-2.84%	5,193
Mar 19, 2025	34.42	35.21	34.36	35.21	35.21	3.07%	8,783
Mar 18, 2025	34.33	34.71	34.14	34.16	34.16	-2.43%	5,146
Mar 17, 2025	34.92	35.53	34.75	35.01	35.01	-1.71%	4,470
Mar 14, 2025	34.91	35.73	34.77	35.62	35.62	2.96%	8,880
Mar 13, 2025	34.86	34.99	34.30	34.60	34.60	3.09%	7,327
Mar 12, 2025	34.15	34.69	33.56	33.56	33.56	-1.76%	17,720
Mar 11, 2025	33.76	34.25	33.71	34.16	34.16	-0.55%	12,979
Mar 10, 2025	34.99	35.14	33.87	34.35	34.35	-2.61%	7,796
Mar 7, 2025	34.77	35.88	34.34	35.27	35.27	2.38%	4,475