Halma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	44.41	45.00	43.45	45.00	-	-1.19%	19
Jun 26, 2025	45.18	45.54	44.18	45.54	45.54	4.88%	8,891
Jun 25, 2025	44.38	44.38	43.17	43.42	43.42	0.98%	3,029
Jun 24, 2025	44.03	44.03	43.00	43.00	43.00	3.99%	1,999
Jun 23, 2025	42.25	43.11	41.17	41.35	41.35	0.05%	5,270
Jun 20, 2025	42.18	42.24	41.33	41.33	41.33	-1.20%	14,877
Jun 18, 2025	41.99	42.15	41.59	41.83	41.83	-1.32%	3,507
Jun 17, 2025	42.85	43.00	42.39	42.39	42.39	-2.21%	1,760
Jun 16, 2025	43.19	43.35	42.35	43.35	43.35	3.96%	8,056
Jun 13, 2025	42.86	42.88	41.66	41.70	41.70	-2.43%	2,858
Jun 12, 2025	42.01	42.74	41.85	42.74	42.74	3.64%	2,426
Jun 11, 2025	41.02	41.24	39.99	41.24	41.24	1.66%	4,526
Jun 10, 2025	41.34	41.34	40.18	40.57	40.57	-2.30%	2,789
Jun 9, 2025	41.05	41.53	41.05	41.52	41.52	2.06%	2,900
Jun 6, 2025	40.60	40.68	39.99	40.68	40.68	0.39%	1,691
Jun 5, 2025	40.00	40.60	39.77	40.52	40.52	0.45%	2,004
Jun 4, 2025	39.80	40.34	39.70	40.34	40.34	3.17%	3,178
Jun 3, 2025	39.58	39.58	38.82	39.10	39.10	-2.32%	1,775
Jun 2, 2025	39.22	40.03	39.01	40.03	40.03	3.14%	3,392
May 30, 2025	39.67	39.72	38.81	38.81	38.81	-2.61%	5,345
May 29, 2025	39.07	39.85	39.07	39.85	39.85	1.67%	6,557
May 28, 2025	39.47	39.62	38.81	39.20	39.20	-1.77%	23,421
May 27, 2025	40.00	40.08	38.95	39.90	39.90	2.11%	54,369
May 23, 2025	38.89	39.08	38.10	39.08	39.08	0.68%	7,374
May 22, 2025	39.56	39.56	38.74	38.81	38.81	-2.59%	14,207
May 21, 2025	39.18	39.84	39.18	39.84	39.84	-0.40%	967
May 20, 2025	39.84	40.00	39.14	40.00	40.00	0.40%	5,532
May 19, 2025	39.75	39.96	39.75	39.84	39.84	-0.40%	14,200
May 16, 2025	39.84	40.00	39.50	40.00	40.00	0.40%	9,277
May 15, 2025	39.84	40.00	39.54	39.84	39.84	0.03%	8,325
May 14, 2025	39.83	39.83	39.83	39.83	39.83	-0.43%	14,212
May 13, 2025	39.03	40.00	39.03	40.00	40.00	3.25%	1,849
May 12, 2025	38.74	38.90	38.22	38.74	38.74	1.09%	20,212
May 9, 2025	38.74	38.90	37.93	38.32	38.32	0.46%	15,654
May 8, 2025	39.08	39.08	37.64	38.15	38.15	-1.14%	16,384
May 7, 2025	38.26	38.59	37.30	38.59	38.59	3.10%	2,987
May 6, 2025	38.33	38.77	37.28	37.43	37.43	-3.53%	16,619
May 5, 2025	38.44	38.80	37.35	38.80	38.80	2.84%	33,677
May 2, 2025	38.25	38.68	37.23	37.73	37.73	-1.60%	12,917
May 1, 2025	37.87	38.37	35.95	38.34	38.34	1.19%	5,069
Apr 30, 2025	36.34	37.89	36.03	37.89	37.89	0.91%	2,082
Apr 29, 2025	37.13	37.55	36.08	37.55	37.55	3.70%	5,457
Apr 28, 2025	36.36	37.24	36.20	36.21	36.21	0.28%	13,371
Apr 25, 2025	36.19	37.10	36.11	36.11	36.11	0.89%	11,306
Apr 24, 2025	35.87	36.20	35.23	35.79	35.79	0.65%	8,776
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