Halma plc (HLMAF)
OTCMKTS · Delayed Price · Currency is USD
42.47
-2.23 (-4.99%)
Aug 25, 2025, 3:56 PM EDT
Halma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 44.46 | 44.86 | 43.89 | 44.70 | 44.70 | 1.54% | 111,188 |
| Aug 21, 2025 | 44.01 | 44.24 | 43.21 | 44.02 | 44.02 | 1.15% | 74,435 |
| Aug 20, 2025 | 43.65 | 44.51 | 43.52 | 43.52 | 43.52 | 0.42% | 1,432 |
| Aug 19, 2025 | 44.32 | 44.34 | 43.34 | 43.34 | 43.34 | -2.21% | 1,693 |
| Aug 18, 2025 | 43.97 | 44.44 | 43.97 | 44.32 | 44.32 | 0.73% | 1,239 |
| Aug 15, 2025 | 44.04 | 44.04 | 43.13 | 44.00 | 44.00 | -0.88% | 1,246 |
| Aug 14, 2025 | 44.06 | 44.39 | 44.06 | 44.39 | 44.39 | -0.29% | 966 |
| Aug 13, 2025 | 44.90 | 45.00 | 44.19 | 44.52 | 44.52 | -0.87% | 2,555 |
| Aug 12, 2025 | 44.58 | 44.92 | 43.74 | 44.91 | 44.91 | 2.51% | 38,942 |
| Aug 11, 2025 | 43.95 | 44.55 | 43.30 | 43.81 | 43.81 | -2.30% | 18,640 |
| Aug 8, 2025 | 44.27 | 44.84 | 43.68 | 44.84 | 44.84 | - | 1,607 |
| Aug 7, 2025 | 44.71 | 44.84 | 44.42 | 44.84 | 44.84 | 2.44% | 2,600 |
| Aug 6, 2025 | 42.70 | 43.85 | 42.70 | 43.77 | 43.77 | -0.82% | 2,334 |
| Aug 5, 2025 | 43.89 | 44.14 | 43.86 | 44.13 | 44.13 | 2.82% | 1,639 |
| Aug 4, 2025 | 42.70 | 43.75 | 42.70 | 42.92 | 42.92 | 0.66% | 4,958 |
| Aug 1, 2025 | 42.84 | 43.32 | 42.26 | 42.64 | 42.64 | -2.54% | 4,150 |
| Jul 31, 2025 | 43.06 | 43.75 | 43.06 | 43.75 | 43.75 | 4.74% | 2,194 |
| Jul 30, 2025 | 43.48 | 44.13 | 41.77 | 41.77 | 41.77 | -5.20% | 1,417 |
| Jul 29, 2025 | 43.59 | 44.06 | 43.47 | 44.06 | 44.06 | 1.36% | 1,885 |
| Jul 28, 2025 | 43.61 | 43.61 | 42.96 | 43.47 | 43.47 | 0.53% | 1,505 |
| Jul 25, 2025 | 43.30 | 43.89 | 43.24 | 43.24 | 43.24 | -1.86% | 77,205 |
| Jul 24, 2025 | 44.44 | 44.44 | 44.04 | 44.06 | 44.06 | 0.46% | 2,376 |
| Jul 23, 2025 | 43.97 | 44.13 | 43.86 | 43.86 | 43.86 | 0.83% | 939 |
| Jul 22, 2025 | 43.74 | 44.13 | 43.01 | 43.50 | 43.50 | -1.26% | 1,574 |
| Jul 21, 2025 | 44.01 | 44.06 | 44.01 | 44.05 | 44.05 | 0.09% | 2,106 |
| Jul 18, 2025 | 44.05 | 44.21 | 43.42 | 44.01 | 44.01 | -0.47% | 3,388 |
| Jul 17, 2025 | 43.21 | 44.22 | 43.21 | 44.22 | 44.22 | 1.96% | 4,690 |
| Jul 16, 2025 | 42.62 | 43.37 | 42.62 | 43.37 | 43.37 | 2.26% | 1,082 |
| Jul 15, 2025 | 43.55 | 43.55 | 42.41 | 42.41 | 42.41 | -3.06% | 4,620 |
| Jul 14, 2025 | 43.52 | 43.75 | 42.86 | 43.75 | 43.75 | -0.64% | 8,561 |
| Jul 11, 2025 | 43.77 | 44.03 | 42.93 | 44.03 | 44.03 | -0.54% | 1,846 |
| Jul 10, 2025 | 44.54 | 44.70 | 43.54 | 44.27 | 44.27 | 1.11% | 2,177 |
| Jul 9, 2025 | 43.98 | 44.12 | 43.39 | 43.78 | 43.78 | 0.07% | 3,123 |
| Jul 8, 2025 | 43.80 | 44.00 | 43.68 | 43.75 | 43.56 | -2.27% | 1,509 |
| Jul 7, 2025 | 44.02 | 44.84 | 42.91 | 44.77 | 44.58 | 4.29% | 2,270 |
| Jul 3, 2025 | 43.47 | 43.87 | 42.93 | 42.93 | 42.74 | -2.25% | 2,477 |
| Jul 2, 2025 | 43.33 | 43.92 | 43.00 | 43.92 | 43.73 | -1.46% | 2,138 |
| Jul 1, 2025 | 43.47 | 44.57 | 43.47 | 44.57 | 44.38 | 1.67% | 20,993 |
| Jun 30, 2025 | 43.84 | 43.84 | 43.84 | 43.84 | 43.65 | 1.58% | 979 |
| Jun 27, 2025 | 44.41 | 44.76 | 43.16 | 43.16 | 42.97 | -5.23% | 1,492 |
| Jun 26, 2025 | 45.18 | 45.54 | 44.18 | 45.54 | 45.34 | 4.88% | 8,891 |
| Jun 25, 2025 | 44.38 | 44.38 | 43.17 | 43.42 | 43.23 | 0.98% | 3,029 |
| Jun 24, 2025 | 44.03 | 44.03 | 43.00 | 43.00 | 42.81 | 3.99% | 1,999 |
| Jun 23, 2025 | 42.25 | 43.11 | 41.17 | 41.35 | 41.17 | 0.05% | 5,270 |
| Jun 20, 2025 | 42.18 | 42.24 | 41.33 | 41.33 | 41.15 | -1.20% | 14,877 |
| Jun 18, 2025 | 41.99 | 42.15 | 41.59 | 41.83 | 41.65 | -1.32% | 3,507 |
| Jun 17, 2025 | 42.85 | 43.00 | 42.39 | 42.39 | 42.21 | -2.21% | 1,760 |
| Jun 16, 2025 | 43.19 | 43.35 | 42.35 | 43.35 | 43.16 | 3.96% | 8,056 |
| Jun 13, 2025 | 42.86 | 42.88 | 41.66 | 41.70 | 41.52 | -2.43% | 2,858 |
| Jun 12, 2025 | 42.01 | 42.74 | 41.85 | 42.74 | 42.55 | 3.64% | 2,426 |