Halma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	54.71	57.60	54.71	57.59	57.59	1.73%	3,994
Feb 26, 2026	56.58	56.67	55.00	56.61	56.61	0.78%	5,265
Feb 25, 2026	55.60	56.19	55.48	56.17	56.17	3.94%	24,390
Feb 24, 2026	54.51	55.64	54.04	54.04	54.04	-0.88%	5,075
Feb 23, 2026	53.11	54.63	52.47	54.52	54.52	4.50%	5,298
Feb 20, 2026	52.24	54.34	52.17	52.17	52.17	-2.72%	2,908
Feb 19, 2026	53.00	53.63	52.26	53.63	53.63	0.26%	6,376
Feb 18, 2026	53.06	54.61	52.59	53.49	53.49	-0.80%	3,779
Feb 17, 2026	53.21	54.08	52.09	53.92	53.92	0.37%	4,765
Feb 13, 2026	53.72	53.72	52.21	53.72	53.72	6.76%	1,599
Feb 12, 2026	51.00	52.29	50.32	50.32	50.32	-0.67%	20,848
Feb 11, 2026	50.30	50.66	49.48	50.66	50.66	0.38%	1,095
Feb 10, 2026	49.16	50.47	49.16	50.47	50.47	1.39%	1,783
Feb 9, 2026	49.67	49.78	48.62	49.78	49.78	4.08%	2,106
Feb 6, 2026	48.36	48.97	47.83	47.83	47.83	1.25%	1,566
Feb 5, 2026	47.92	48.60	47.24	47.24	47.24	-3.63%	1,931
Feb 4, 2026	49.39	49.39	48.38	49.02	49.02	2.62%	5,252
Feb 3, 2026	49.18	49.18	47.77	47.77	47.77	-0.75%	1,979
Feb 2, 2026	48.89	49.50	48.13	48.13	48.13	-2.45%	1,706
Jan 30, 2026	48.72	49.81	47.92	49.34	49.34	1.82%	3,188
Jan 29, 2026	49.39	49.75	48.21	48.46	48.46	-4.23%	2,555
Jan 28, 2026	49.80	50.60	49.69	50.60	50.60	-0.47%	2,909
Jan 27, 2026	49.94	50.84	49.94	50.84	50.84	0.57%	3,230
Jan 26, 2026	50.80	50.80	49.42	50.55	50.55	0.72%	8,272
Jan 23, 2026	49.71	50.19	49.71	50.19	50.19	1.83%	1,007
Jan 22, 2026	49.86	50.74	49.29	49.29	49.29	0.55%	2,825
Jan 21, 2026	49.84	49.84	48.86	49.02	49.02	0.36%	6,607
Jan 20, 2026	48.52	49.27	47.78	48.84	48.84	-0.12%	2,492
Jan 16, 2026	49.84	50.00	48.86	48.90	48.90	-0.71%	2,737
Jan 15, 2026	49.42	49.79	49.25	49.25	49.25	-1.06%	1,379
Jan 14, 2026	48.61	49.78	48.61	49.78	49.78	2.61%	944
Jan 13, 2026	48.74	49.84	48.18	48.52	48.52	-0.60%	1,766
Jan 12, 2026	49.84	50.00	48.81	48.81	48.81	0.95%	6,153
Jan 9, 2026	49.58	50.00	48.30	48.35	48.35	-2.46%	4,713
Jan 8, 2026	49.22	49.57	49.22	49.57	49.57	-0.52%	1,128
Jan 7, 2026	49.00	49.99	48.77	49.83	49.83	1.83%	5,785
Jan 6, 2026	48.08	48.94	48.08	48.94	48.94	2.12%	3,111
Jan 5, 2026	47.46	47.92	47.46	47.92	47.92	3.54%	1,091
Jan 2, 2026	48.28	48.44	46.25	46.28	46.28	-5.20%	2,213
Dec 31, 2025	46.23	48.84	46.23	48.82	48.82	-0.29%	1,553
Dec 30, 2025	47.47	48.96	46.67	48.96	48.96	3.79%	1,803
Dec 29, 2025	47.93	48.10	47.10	47.17	47.17	0.88%	2,238
Dec 26, 2025	48.25	48.25	46.76	46.76	46.76	-5.25%	1,857
Dec 24, 2025	49.35	49.35	49.35	49.35	49.35	1.48%	795
Dec 23, 2025	48.64	48.64	48.63	48.63	48.63	-1.42%	2,256
Dec 22, 2025	48.94	49.33	47.95	49.33	49.33	2.74%	1,485
Dec 19, 2025	48.66	48.73	48.02	48.02	48.02	2.66%	5,926
Dec 18, 2025	47.78	48.18	46.77	46.77	46.77	0.80%	2,701
Dec 17, 2025	47.44	47.71	46.40	46.40	46.27	-1.61%	1,729
Dec 16, 2025	47.74	48.20	47.16	47.16	47.03	1.09%	3,035