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

Halma Plc (OP: HALMY )

57.47 -0.90 (-1.55%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 31, 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 23, 2023 51.40 0 +0.40(+0.78%)
Mar 17, 2023 51.00 0 -1.00(-1.92%)
Mar 15, 2023 52.00 0 -10.60(-16.94%)
Mar 07, 2023 62.60 10 +12.24(+24.31%)
Feb 23, 2023 50.36 1 +0.36(+0.72%)
Feb 21, 2023 50.00 0 -8.06(-13.88%)
Feb 17, 2023 58.06 58.06 58.06 58.06 101 -0.39(-0.67%)
Feb 14, 2023 58.45 502 +0.06(+0.10%)
Feb 13, 2023 58.39 58.39 58.39 58.39 100 +6.77(+13.10%)
Jan 13, 2023 51.62 25 +0.95(+1.86%)
Jan 10, 2023 50.68 55 +5.01(+10.97%)
Jan 04, 2023 45.67 134 +0.34(+0.75%)
Dec 27, 2022 45.33 19 -5.80(-11.34%)
Dec 19, 2022 51.13 0 +4.96(+10.74%)
Dec 16, 2022 46.17 46.17 46.17 46.17 260 -10.30(-18.24%)
Dec 12, 2022 56.47 33 +4.19(+8.00%)
Dec 09, 2022 52.28 52.28 52.28 52.28 6,200 -0.42(-0.79%)
Dec 07, 2022 52.70 16 -3.25(-5.81%)
Dec 02, 2022 55.95 23 +0.05(+0.09%)
Dec 01, 2022 55.90 58.02 55.90 55.90 1,319 +0.45(+0.81%)
Nov 11, 2022 55.45 29 +5.03(+9.98%)
Nov 08, 2022 50.42 49 -2.74(-5.15%)
Nov 01, 2022 53.16 15 +4.53(+9.32%)
Oct 13, 2022 48.63 6 +1.88(+4.02%)
Oct 11, 2022 46.75 67 -5.37(-10.30%)
Oct 06, 2022 52.12 90 +6.00(+13.01%)
Sep 26, 2022 46.12 157 +2.00(+4.53%)
Sep 23, 2022 44.12 44.12 44.12 44.12 156 -2.88(-6.13%)
Sep 22, 2022 47.00 47.00 47.00 47.00 359 +1.00(+2.17%)
Sep 21, 2022 46.00 46.00 46.00 46.00 2,203 +1.00(+2.22%)
Sep 20, 2022 45.00 45.00 45.00 45.00 3,021 -2.10(-4.46%)
Sep 19, 2022 47.10 47.10 47.10 47.10 259 -0.73(-1.53%)
Sep 15, 2022 47.83 2 -2.85(-5.62%)
Sep 12, 2022 50.68 3 +5.68(+12.62%)
Sep 06, 2022 45.00 0 -6.00(-11.76%)
Aug 29, 2022 51.00 14 -2.50(-4.67%)
Aug 23, 2022 53.50 13 -5.58(-9.44%)
Aug 17, 2022 59.08 30 -0.42(-0.71%)
Aug 04, 2022 59.50 18 +3.50(+6.25%)
Jul 25, 2022 56.00 0 -1.34(-2.34%)
Jul 22, 2022 57.34 57.34 57.34 57.34 158 +1.23(+2.19%)
Jul 18, 2022 56.11 0 +3.43(+6.51%)
Jul 12, 2022 52.68 22 -2.35(-4.27%)
Jul 11, 2022 55.03 55.03 55.03 55.03 306 +3.53(+6.85%)
Jul 06, 2022 51.50 53 +2.75(+5.64%)
Jun 21, 2022 48.75 0 +2.60(+5.63%)
Jun 17, 2022 48.00 46.15 46.15 46.15 459 -2.15(-4.45%)
Jun 14, 2022 48.30 86 -4.83(-9.09%)
Jun 13, 2022 53.13 53.13 50.53 53.13 485 +1.78(+3.47%)
Jun 09, 2022 51.35 10 -9.65(-15.82%)
May 27, 2022 61.00 0 +4.69(+8.33%)
May 23, 2022 56.31 73 +2.25(+4.16%)
May 12, 2022 54.06 0 -7.80(-12.61%)
May 06, 2022 61.86 0 -9.12(-12.85%)
Apr 08, 2022 70.98 0 -0.62(-0.87%)
Apr 06, 2022 71.60 14 -0.64(-0.89%)
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.