Halma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2025	41.02	41.24	39.99	41.24	41.06	1.66%	4,526
Jun 10, 2025	41.34	41.34	40.18	40.57	40.39	-2.30%	2,789
Jun 9, 2025	41.05	41.53	41.05	41.52	41.34	2.06%	2,900
Jun 6, 2025	40.60	40.68	39.99	40.68	40.50	0.39%	1,691
Jun 5, 2025	40.00	40.60	39.77	40.52	40.34	0.45%	2,004
Jun 4, 2025	39.80	40.34	39.70	40.34	40.16	3.17%	3,178
Jun 3, 2025	39.58	39.58	38.82	39.10	38.93	-2.32%	1,775
Jun 2, 2025	39.22	40.03	39.01	40.03	39.86	3.14%	3,392
May 30, 2025	39.67	39.72	38.81	38.81	38.64	-2.61%	5,345
May 29, 2025	39.07	39.85	39.07	39.85	39.68	1.67%	6,557
May 28, 2025	39.47	39.62	38.81	39.20	39.02	-1.77%	23,421
May 27, 2025	40.00	40.08	38.95	39.90	39.73	2.11%	54,369
May 23, 2025	38.89	39.08	38.10	39.08	38.91	0.68%	7,374
May 22, 2025	39.56	39.56	38.74	38.81	38.64	-2.59%	14,207
May 21, 2025	39.18	39.84	39.18	39.84	39.67	-0.40%	967
May 20, 2025	39.84	40.00	39.14	40.00	39.83	0.40%	5,532
May 19, 2025	39.75	39.96	39.75	39.84	39.67	-0.40%	14,200
May 16, 2025	39.84	40.00	39.50	40.00	39.83	0.40%	9,277
May 15, 2025	39.84	40.00	39.54	39.84	39.67	0.03%	8,325
May 14, 2025	39.83	39.83	39.83	39.83	39.66	-0.43%	14,212
May 13, 2025	39.03	40.00	39.03	40.00	39.83	3.25%	1,849
May 12, 2025	38.74	38.90	38.22	38.74	38.57	1.09%	20,212
May 9, 2025	38.74	38.90	37.93	38.32	38.16	0.46%	15,654
May 8, 2025	39.08	39.08	37.64	38.15	37.98	-1.14%	16,384
May 7, 2025	38.26	38.59	37.30	38.59	38.42	3.10%	2,987