Halma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	47.37	47.53	46.25	47.24	47.24	1.18%	1,148
Nov 28, 2025	47.28	47.28	46.69	46.69	46.69	-3.59%	1,112
Nov 26, 2025	48.17	48.43	47.28	48.43	48.43	0.75%	2,626
Nov 25, 2025	47.39	48.07	46.62	48.07	48.07	2.62%	9,832
Nov 24, 2025	47.23	47.50	46.06	46.84	46.84	-0.99%	16,678
Nov 21, 2025	46.40	47.49	46.40	47.31	47.31	-0.38%	13,417
Nov 20, 2025	45.85	49.00	45.85	47.49	47.49	10.83%	3,062
Nov 19, 2025	44.09	44.09	42.85	42.85	42.85	-1.63%	2,318
Nov 18, 2025	44.35	44.35	43.28	43.56	43.56	0.44%	2,544
Nov 17, 2025	44.77	44.77	43.37	43.37	43.37	-3.29%	2,640
Nov 14, 2025	44.46	44.85	44.03	44.85	44.85	-0.43%	2,145
Nov 13, 2025	45.55	45.71	44.09	45.04	45.04	-1.77%	15,395
Nov 12, 2025	45.47	45.85	45.47	45.85	45.85	1.05%	16,459
Nov 11, 2025	45.07	45.70	45.07	45.38	45.38	-1.29%	2,415
Nov 10, 2025	45.38	45.97	44.42	45.97	45.97	1.54%	1,909
Nov 7, 2025	45.09	45.27	45.09	45.27	45.27	1.32%	2,029
Nov 6, 2025	45.50	45.66	44.68	44.68	44.68	-5.46%	941
Nov 5, 2025	47.26	47.26	47.26	47.26	47.26	1.48%	819
Nov 4, 2025	46.84	46.88	46.57	46.57	46.57	-0.48%	1,540
Nov 3, 2025	46.93	47.77	46.54	46.80	46.80	1.18%	2,564
Oct 31, 2025	46.86	46.86	46.25	46.25	46.25	-2.53%	793
Oct 30, 2025	46.89	47.45	46.89	47.45	47.45	2.00%	1,587
Oct 29, 2025	47.60	47.69	46.52	46.52	46.52	-3.82%	3,250
Oct 28, 2025	47.49	48.37	46.94	48.37	48.37	-0.45%	3,632
Oct 27, 2025	47.65	48.59	47.18	48.59	48.59	3.34%	3,404
Oct 24, 2025	47.15	47.15	46.88	47.02	47.02	1.10%	9,791
Oct 23, 2025	47.36	47.52	46.26	46.51	46.51	-1.40%	1,576
Oct 22, 2025	47.17	47.17	47.17	47.17	47.17	0.75%	638
Oct 21, 2025	46.54	47.21	45.72	46.82	46.82	1.22%	2,092
Oct 20, 2025	46.03	46.26	46.03	46.26	46.26	-1.01%	1,368
Oct 17, 2025	46.77	47.18	46.73	46.73	46.73	-1.57%	1,797
Oct 16, 2025	46.97	47.47	46.02	47.47	47.47	3.65%	2,021
Oct 15, 2025	46.59	47.08	45.80	45.80	45.80	-0.17%	900
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