Halma plc (HLMAF)
OTCMKTS
· Delayed Price · Currency is USD
35.58
+0.02 (0.06%)
Apr 24, 2025, 1:21 PM EDT
Halma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |