Halma plc (HLMAF)
OTCMKTS · Delayed Price · Currency is USD
45.09
+0.41 (0.91%)
Nov 7, 2025, 11:58 AM EST
Halma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 45.50 | 45.66 | 44.68 | 44.68 | 44.68 | -5.46% | 941 |
| Nov 5, 2025 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | 1.48% | 819 |
| Nov 4, 2025 | 46.84 | 46.88 | 46.57 | 46.57 | 46.57 | -0.48% | 1,540 |
| Nov 3, 2025 | 46.93 | 47.77 | 46.54 | 46.80 | 46.80 | 1.18% | 2,564 |
| Oct 31, 2025 | 46.86 | 46.86 | 46.25 | 46.25 | 46.25 | -2.53% | 793 |
| Oct 30, 2025 | 46.89 | 47.45 | 46.89 | 47.45 | 47.45 | 2.00% | 1,587 |
| Oct 29, 2025 | 47.60 | 47.69 | 46.52 | 46.52 | 46.52 | -3.82% | 3,250 |
| Oct 28, 2025 | 47.49 | 48.37 | 46.94 | 48.37 | 48.37 | -0.45% | 3,632 |
| Oct 27, 2025 | 47.65 | 48.59 | 47.18 | 48.59 | 48.59 | 3.34% | 3,404 |
| Oct 24, 2025 | 47.15 | 47.15 | 46.88 | 47.02 | 47.02 | 1.10% | 9,791 |
| Oct 23, 2025 | 47.36 | 47.52 | 46.26 | 46.51 | 46.51 | -1.40% | 1,576 |
| Oct 22, 2025 | 47.17 | 47.17 | 47.17 | 47.17 | 47.17 | 0.75% | 638 |
| Oct 21, 2025 | 46.54 | 47.21 | 45.72 | 46.82 | 46.82 | 1.22% | 2,092 |
| Oct 20, 2025 | 46.03 | 46.26 | 46.03 | 46.26 | 46.26 | -1.01% | 1,368 |
| Oct 17, 2025 | 46.77 | 47.18 | 46.73 | 46.73 | 46.73 | -1.57% | 1,797 |
| Oct 16, 2025 | 46.97 | 47.47 | 46.02 | 47.47 | 47.47 | 3.65% | 2,021 |
| Oct 15, 2025 | 46.59 | 47.08 | 45.80 | 45.80 | 45.80 | -0.17% | 900 |
| Oct 14, 2025 | 45.62 | 46.84 | 45.60 | 45.88 | 45.88 | -2.40% | 1,320 |
| Oct 13, 2025 | 46.48 | 47.01 | 45.92 | 47.01 | 47.01 | -0.59% | 1,132 |
| Oct 10, 2025 | 47.44 | 47.52 | 45.93 | 47.29 | 47.29 | -0.21% | 3,036 |
| Oct 9, 2025 | 48.04 | 48.20 | 47.39 | 47.39 | 47.39 | -1.68% | 1,356 |
| Oct 8, 2025 | 48.04 | 48.20 | 47.13 | 48.20 | 48.20 | 0.33% | 1,315 |
| Oct 7, 2025 | 47.82 | 48.20 | 47.82 | 48.04 | 48.04 | 0.08% | 1,949 |
| Oct 6, 2025 | 47.71 | 48.00 | 47.71 | 48.00 | 48.00 | 2.67% | 2,457 |
| Oct 3, 2025 | 46.84 | 47.00 | 46.58 | 46.75 | 46.75 | 0.15% | 5,631 |
| Oct 2, 2025 | 46.84 | 46.84 | 46.58 | 46.68 | 46.68 | 0.35% | 947 |
| Oct 1, 2025 | 46.84 | 47.00 | 46.08 | 46.52 | 46.52 | -0.69% | 3,798 |
| Sep 30, 2025 | 46.14 | 46.84 | 46.14 | 46.84 | 46.84 | 4.58% | 3,409 |
| Sep 29, 2025 | 46.03 | 46.03 | 44.79 | 44.79 | 44.79 | -1.97% | 1,011 |
| Sep 26, 2025 | 44.79 | 45.69 | 44.79 | 45.69 | 45.69 | 2.58% | 3,606 |
| Sep 25, 2025 | 44.61 | 45.76 | 44.54 | 44.54 | 44.54 | 0.91% | 1,198 |
| Sep 24, 2025 | 44.40 | 45.37 | 44.14 | 44.14 | 44.14 | -2.32% | 1,274 |
| Sep 23, 2025 | 46.63 | 46.63 | 45.19 | 45.19 | 45.19 | -0.07% | 6,138 |
| Sep 22, 2025 | 45.50 | 46.50 | 45.22 | 45.22 | 45.22 | -0.26% | 7,018 |
| Sep 19, 2025 | 45.99 | 45.99 | 45.10 | 45.34 | 45.34 | 0.29% | 3,600 |
| Sep 18, 2025 | 45.64 | 46.00 | 45.21 | 45.21 | 45.21 | 0.02% | 3,715 |
| Sep 17, 2025 | 44.81 | 45.31 | 44.71 | 45.20 | 45.20 | -0.31% | 3,704 |
| Sep 16, 2025 | 44.99 | 45.34 | 44.99 | 45.34 | 45.34 | - | 1,970 |
| Sep 15, 2025 | 45.34 | 45.50 | 45.34 | 45.34 | 45.34 | 0.07% | 3,106 |
| Sep 12, 2025 | 45.50 | 45.50 | 45.15 | 45.31 | 45.31 | 0.71% | 1,971 |
| Sep 11, 2025 | 44.99 | 44.99 | 44.72 | 44.99 | 44.99 | - | 1,554 |
| Sep 10, 2025 | 44.98 | 45.14 | 44.01 | 44.99 | 44.99 | 0.92% | 1,883 |
| Sep 9, 2025 | 44.31 | 44.58 | 43.98 | 44.58 | 44.58 | -1.04% | 2,650 |
| Sep 8, 2025 | 44.53 | 45.05 | 44.18 | 45.05 | 45.05 | 2.46% | 1,271 |
| Sep 5, 2025 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | 0.34% | 650 |
| Sep 4, 2025 | 42.67 | 43.82 | 42.67 | 43.82 | 43.82 | -0.57% | 1,203 |
| Sep 3, 2025 | 43.92 | 44.08 | 42.79 | 44.07 | 44.07 | 0.92% | 1,374 |
| Sep 2, 2025 | 43.85 | 44.01 | 43.45 | 43.67 | 43.67 | -0.50% | 2,816 |
| Aug 29, 2025 | 44.99 | 45.14 | 43.89 | 43.89 | 43.89 | -1.56% | 1,165 |
| Aug 28, 2025 | 44.19 | 45.15 | 44.19 | 44.59 | 44.59 | -1.10% | 1,375 |