Halma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 15, 2025	46.82	47.50	46.65	46.65	46.52	-0.72%	3,195
Dec 12, 2025	46.59	46.99	46.59	46.99	46.86	0.47%	1,261
Dec 11, 2025	47.97	47.97	46.77	46.77	46.64	-3.27%	627
Dec 10, 2025	47.15	48.35	46.59	48.35	48.22	-0.66%	1,808
Dec 9, 2025	49.01	49.01	48.48	48.67	48.54	0.58%	4,635
Dec 8, 2025	49.21	49.37	48.11	48.39	48.26	-2.42%	1,704
Dec 5, 2025	49.44	49.59	48.33	49.59	49.46	4.44%	2,103
Dec 4, 2025	49.00	49.00	47.48	47.48	47.35	-1.08%	4,259
Dec 3, 2025	47.30	48.00	47.30	48.00	47.87	3.25%	11,393
Dec 2, 2025	47.44	47.82	46.49	46.49	46.36	-1.59%	3,542
Dec 1, 2025	47.37	47.53	46.25	47.24	47.11	1.18%	1,148
Nov 28, 2025	47.28	47.28	46.69	46.69	46.56	-3.59%	1,112
Nov 26, 2025	48.17	48.43	47.28	48.43	48.30	0.75%	2,626
Nov 25, 2025	47.39	48.07	46.62	48.07	47.94	2.62%	9,832
Nov 24, 2025	47.23	47.50	46.06	46.84	46.72	-0.99%	16,678
Nov 21, 2025	46.40	47.49	46.40	47.31	47.18	-0.38%	13,417
Nov 20, 2025	45.85	49.00	45.85	47.49	47.36	10.83%	3,062
Nov 19, 2025	44.09	44.09	42.85	42.85	42.73	-1.63%	2,318
Nov 18, 2025	44.35	44.35	43.28	43.56	43.44	0.44%	2,544
Nov 17, 2025	44.77	44.77	43.37	43.37	43.25	-3.29%	2,640
Nov 14, 2025	44.46	44.85	44.03	44.85	44.72	-0.43%	2,145
Nov 13, 2025	45.55	45.71	44.09	45.04	44.92	-1.77%	15,395
Nov 12, 2025	45.47	45.85	45.47	45.85	45.73	1.05%	16,459
Nov 11, 2025	45.07	45.70	45.07	45.38	45.25	-1.29%	2,415
Nov 10, 2025	45.38	45.97	44.42	45.97	45.85	1.54%	1,909
Nov 7, 2025	45.09	45.27	45.09	45.27	45.15	1.32%	2,029
Nov 6, 2025	45.50	45.66	44.68	44.68	44.56	-5.46%	941
Nov 5, 2025	47.26	47.26	47.26	47.26	47.13	1.48%	819
Nov 4, 2025	46.84	46.88	46.57	46.57	46.44	-0.48%	1,540
Nov 3, 2025	46.93	47.77	46.54	46.80	46.67	1.18%	2,564