Halma plc (HLMAF)
OTCMKTS · Delayed Price · Currency is USD
45.80
-0.08 (-0.17%)
Oct 15, 2025, 3:41 PM EDT
Halma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 46.59 | 47.08 | 46.59 | 47.08 | - | 2.62% | 323 |
| 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 |
| Aug 27, 2025 | 44.57 | 45.08 | 44.53 | 45.08 | 45.08 | 2.11% | 2,113 |
| Aug 26, 2025 | 43.91 | 45.25 | 43.91 | 44.15 | 44.15 | 3.96% | 3,167 |
| Aug 25, 2025 | 44.84 | 44.84 | 42.47 | 42.47 | 42.47 | -4.99% | 897 |
| 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 |