Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Halma Plc (OP: HALMY )

59.49 +0.14 (+0.23%)
Streaming Delayed Price Updated: 1:19 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 49.14 49.14 49.14 158 +0.00(+0.00%)
Mar 30, 2020 45.48 49.14 45.48 49.14 575 +9.94(+25.36%)
Mar 27, 2020 39.20 39.20 39.20 95 +0.00(+0.00%)
Mar 26, 2020 39.20 39.20 39.20 105 +0.00(+0.00%)
Mar 25, 2020 39.20 39.20 39.20 105 +0.00(+0.00%)
Mar 24, 2020 39.20 39.20 39.20 39.20 205 +2.57(+7.02%)
Mar 23, 2020 36.63 36.63 36.63 286 +0.00(+0.00%)
Mar 20, 2020 36.63 36.63 36.63 36.63 300 -5.07(-12.16%)
Mar 19, 2020 41.70 41.70 41.70 75 +0.00(+0.00%)
Mar 18, 2020 41.70 41.70 41.70 56 +0.00(+0.00%)
Mar 17, 2020 41.70 41.70 41.70 41.70 143 -7.62(-15.46%)
Mar 16, 2020 49.33 49.33 49.33 49.33 234 +3.47(+7.56%)
Mar 13, 2020 45.86 45.86 45.86 45.86 400 -6.15(-11.82%)
Mar 12, 2020 52.01 52.01 52.01 224 +0.00(+0.00%)
Mar 11, 2020 52.01 52.01 52.01 52.01 144 +1.84(+3.68%)
Mar 10, 2020 49.59 50.16 49.59 50.16 351 +3.57(+7.67%)
Mar 09, 2020 46.59 46.59 46.59 46.59 193 -6.02(-11.44%)
Mar 06, 2020 52.61 52.61 52.61 151 +0.00(+0.00%)
Mar 05, 2020 52.61 52.61 52.61 99 +0.00(+0.00%)
Mar 04, 2020 52.61 52.61 52.61 52.61 220 +2.26(+4.49%)
Mar 03, 2020 50.35 50.35 50.35 50.35 909 -0.06(-0.12%)
Mar 02, 2020 50.41 50.41 50.41 50.41 287 -5.76(-10.25%)
Feb 28, 2020 56.17 56.17 56.17 87 +0.00(+0.00%)
Feb 27, 2020 56.17 56.17 56.17 226 +0.00(+0.00%)
Feb 26, 2020 56.17 56.17 56.17 99 +0.00(+0.00%)
Feb 25, 2020 56.03 56.17 55.97 56.17 480 +1.67(+3.06%)
Feb 24, 2020 54.50 54.50 54.50 54.50 192 -1.66(-2.96%)
Feb 21, 2020 56.16 56.16 56.16 124 +0.00(+0.00%)
Feb 20, 2020 56.16 56.16 56.16 36 +0.00(+0.00%)
Feb 19, 2020 56.16 56.16 56.16 20 +0.00(+0.00%)
Feb 18, 2020 56.16 56.16 56.16 26 +0.00(+0.00%)
Feb 14, 2020 56.16 56.16 56.16 77 +0.00(+0.00%)
Feb 13, 2020 56.16 56.16 56.16 67 +0.00(+0.00%)
Feb 12, 2020 56.16 56.16 56.16 2 +0.00(+0.00%)
Feb 11, 2020 56.16 56.16 56.16 21 +0.00(+0.00%)
Feb 10, 2020 56.16 56.16 56.16 11 +0.00(+0.00%)
Feb 07, 2020 56.16 56.16 56.16 103 +0.00(+0.00%)
Feb 06, 2020 56.16 56.16 56.16 56.16 982 -0.22(-0.39%)
Feb 05, 2020 56.38 56.38 56.38 40 +0.00(+0.00%)
Feb 04, 2020 56.38 56.38 56.38 56.38 321 -1.62(-2.79%)
Feb 03, 2020 58.00 58.00 58.00 55 +0.00(+0.00%)
Jan 31, 2020 58.00 58.00 58.00 146 +0.00(+0.00%)
Jan 30, 2020 58.00 58.00 58.00 58.00 208 +1.12(+1.97%)
Jan 29, 2020 56.88 56.88 56.88 56.88 4,034 -1.97(-3.35%)
Jan 28, 2020 58.85 58.85 58.85 242 +0.00(+0.00%)
Jan 27, 2020 58.85 58.85 58.85 94 +0.00(+0.00%)
Jan 24, 2020 58.85 58.85 58.85 58.85 100 -0.06(-0.10%)
Jan 23, 2020 58.91 58.91 58.91 104 +0.00(+0.00%)
Jan 22, 2020 58.91 58.91 58.91 206 +0.00(+0.00%)
Jan 21, 2020 58.79 58.91 55.25 58.91 1,181 +2.17(+3.83%)
Jan 17, 2020 56.73 56.73 56.73 124 +0.00(+0.00%)
Jan 16, 2020 56.73 56.73 56.73 92 +0.00(+0.00%)
Jan 15, 2020 56.73 56.73 56.73 24 +0.00(+0.00%)
Jan 14, 2020 56.73 56.73 56.73 56.73 154 -0.34(-0.60%)
Jan 13, 2020 57.08 57.08 57.08 28 +0.00(+0.00%)
Jan 10, 2020 57.08 57.08 57.08 57.08 100 -0.34(-0.59%)
Jan 09, 2020 57.42 57.42 57.42 78 +0.00(+0.00%)
Jan 08, 2020 57.41 57.42 57.41 57.42 220 -0.16(-0.29%)
Jan 07, 2020 57.59 57.59 57.59 46 +0.00(+0.00%)
Jan 06, 2020 57.59 57.59 57.59 34 +0.00(+0.00%)
Jan 03, 2020 57.59 57.59 57.59 28 +0.00(+0.00%)
Jan 02, 2020 57.59 57.59 57.59 41 +0.00(+0.00%)
Dec 31, 2019 57.59 57.59 57.59 68 +0.00(+0.00%)
Dec 30, 2019 57.59 57.59 57.59 18 +0.00(+0.00%)
Dec 26, 2019 57.59 57.59 57.59 0 +0.00(+0.00%)
Dec 24, 2019 57.59 57.59 57.59 30 +0.00(+0.00%)
Dec 23, 2019 57.59 57.59 57.59 157 +0.00(+0.00%)
Dec 20, 2019 57.59 57.59 57.59 57.59 100 +1.48(+2.65%)
Dec 19, 2019 56.84 56.84 56.10 131 -0.74(-1.30%)
Dec 18, 2019 56.84 56.84 56.84 46 +0.00(+0.00%)
Dec 17, 2019 56.84 56.84 56.84 35 +0.00(+0.00%)
Dec 16, 2019 56.84 56.84 56.84 56.84 176 +2.09(+3.81%)
Dec 13, 2019 54.76 54.76 54.76 54.76 100 -1.02(-1.82%)
Dec 12, 2019 54.07 54.07 55.77 111 +1.70(+3.14%)
Dec 11, 2019 53.98 54.07 53.98 54.07 1,099 -3.77(-6.52%)
Dec 10, 2019 57.61 57.84 57.61 57.84 512 +1.84(+3.29%)
Dec 09, 2019 56.00 56.00 56.00 16 +0.00(+0.00%)
Dec 06, 2019 56.00 56.00 56.00 162 +0.00(+0.00%)
Dec 05, 2019 56.00 56.00 56.00 49 +0.00(+0.00%)
Dec 04, 2019 56.00 56.00 56.00 35 +0.00(+0.00%)
Dec 03, 2019 56.00 56.00 56.00 42 +0.00(+0.00%)
Nov 27, 2019 56.00 56.00 56.00 0 +0.14(+0.25%)
Nov 26, 2019 55.86 55.86 55.86 28 +0.00(+0.00%)
Nov 25, 2019 55.86 55.86 55.86 18 +0.00(+0.00%)
Nov 21, 2019 55.86 55.86 55.86 0 +0.00(+0.00%)
Nov 20, 2019 55.86 55.86 55.86 55.86 206 +4.96(+9.74%)
Nov 19, 2019 50.90 50.90 50.90 145 +0.00(+0.00%)
Nov 18, 2019 50.90 50.90 50.90 54 +0.00(+0.00%)
Nov 14, 2019 50.90 50.90 50.90 0 +0.00(+0.00%)
Nov 13, 2019 50.90 50.90 50.90 20 +0.00(+0.00%)
Nov 12, 2019 50.90 50.90 50.90 16 +0.00(+0.00%)
Nov 11, 2019 50.90 50.90 50.90 25 +0.00(+0.00%)
Nov 08, 2019 50.90 50.90 50.90 137 +0.00(+0.00%)
Nov 07, 2019 50.69 50.90 50.69 50.90 307 +0.00(+0.00%)
Nov 06, 2019 50.90 50.90 50.90 50.90 732 +1.40(+2.83%)
Nov 05, 2019 49.50 49.50 49.50 66 +0.00(+0.00%)
Nov 04, 2019 49.50 49.50 49.50 22 +0.00(+0.00%)
Nov 01, 2019 49.50 49.50 49.50 111 +0.00(+0.00%)
Oct 31, 2019 49.50 49.50 49.50 49.50 458 -0.07(-0.14%)
Oct 30, 2019 49.57 49.57 49.57 56 +0.00(+0.00%)
Oct 29, 2019 49.57 49.57 49.57 12 +0.00(+0.00%)
Oct 28, 2019 49.57 49.57 49.57 6 +0.00(+0.00%)
Oct 25, 2019 48.62 49.57 48.62 49.57 300 +1.17(+2.42%)
Oct 24, 2019 48.40 48.40 48.40 156 +0.00(+0.00%)
Oct 23, 2019 48.65 48.83 47.75 48.40 5,790 -0.62(-1.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.