Halma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 6, 2025	34.99	35.94	34.45	34.45	34.45	-5.23%	3,989
Mar 5, 2025	36.41	36.41	35.28	36.35	36.35	4.01%	5,296
Mar 4, 2025	34.75	35.96	34.48	34.95	34.95	-1.10%	7,832
Mar 3, 2025	35.55	35.56	35.34	35.34	35.34	1.23%	1,654
Feb 28, 2025	34.94	35.29	34.78	34.91	34.91	0.32%	4,541
Feb 27, 2025	35.27	35.52	34.80	34.80	34.80	-3.53%	3,700
Feb 26, 2025	36.38	36.57	36.08	36.08	36.08	1.56%	7,298
Feb 25, 2025	35.70	35.70	35.52	35.52	35.52	-1.00%	1,296
Feb 24, 2025	35.97	36.83	35.74	35.88	35.88	-1.94%	5,460
Feb 21, 2025	36.74	37.25	36.59	36.59	36.59	-2.82%	1,249
Feb 20, 2025	36.84	37.65	36.64	37.65	37.65	2.50%	2,014
Feb 19, 2025	37.02	37.51	36.62	36.73	36.73	-0.73%	54,870
Feb 18, 2025	37.20	37.73	37.00	37.00	37.00	0.19%	11,289
Feb 14, 2025	37.50	37.50	36.92	36.93	36.93	-1.26%	1,871
Feb 13, 2025	36.36	37.40	36.30	37.40	37.40	3.52%	4,411
Feb 12, 2025	35.82	36.93	35.66	36.13	36.13	0.28%	1,464
Feb 11, 2025	36.69	36.69	36.03	36.03	36.03	-0.08%	2,080
Feb 10, 2025	35.69	36.24	35.52	36.06	36.06	3.21%	5,935
Feb 7, 2025	35.24	35.78	34.86	34.94	34.94	-4.06%	3,742
Feb 6, 2025	35.89	36.58	35.47	36.42	36.42	0.03%	2,430
Feb 5, 2025	36.82	36.82	36.25	36.41	36.41	-2.62%	7,825
Feb 4, 2025	37.58	37.86	37.39	37.39	37.39	0.30%	189,908
Feb 3, 2025	36.71	37.44	36.71	37.28	37.28	-2.64%	219,941
Jan 31, 2025	38.46	38.46	37.39	38.29	38.29	-0.55%	365,383
Jan 30, 2025	38.53	38.53	38.43	38.50	38.50	2.18%	205,292
Jan 29, 2025	37.56	37.82	37.24	37.68	37.68	1.21%	186,194
Jan 28, 2025	36.52	37.35	36.43	37.23	37.23	3.33%	279,261
Jan 27, 2025	35.09	36.03	34.93	36.03	36.03	-0.08%	842
Jan 24, 2025	36.06	36.06	36.06	36.06	36.06	-	55,567
Jan 23, 2025	36.03	36.06	36.03	36.06	36.06	0.08%	5,790
Jan 22, 2025	36.41	36.41	35.98	36.03	36.03	3.71%	22,434
Jan 21, 2025	35.48	35.64	34.60	34.74	34.74	1.14%	1,095
Jan 17, 2025	34.35	34.35	34.35	34.35	34.35	-	723
Jan 16, 2025	33.85	34.35	33.85	34.35	34.35	6.45%	71,224
Jan 15, 2025	32.27	32.27	32.27	32.27	32.27	-	24
Jan 14, 2025	32.78	32.78	32.14	32.27	32.27	-2.63%	1,014
Jan 13, 2025	33.14	33.14	33.14	33.14	33.14	-	169
Jan 10, 2025	33.14	33.14	33.14	33.14	33.14	-0.28%	4,708
Jan 8, 2025	33.23	33.23	33.23	33.23	33.23	-0.35%	4,603
Jan 7, 2025	33.35	33.35	33.35	33.35	33.35	0.57%	2,290
Jan 6, 2025	33.26	33.26	33.16	33.16	33.16	-3.35%	3,887
Jan 3, 2025	34.31	34.31	34.31	34.31	34.31	-	27
Jan 2, 2025	34.31	34.31	34.31	34.31	34.31	-	307
Dec 31, 2024	34.14	34.31	34.14	34.31	34.31	1.42%	946
Dec 30, 2024	33.83	33.83	33.83	33.83	33.83	-2.42%	518
Dec 27, 2024	34.67	34.67	34.67	34.67	34.67	-0.16%	298
Dec 26, 2024	34.73	34.73	34.73	34.73	34.73	-1.29%	124