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 (%)
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%)
Apr 05, 2022 72.24 72.24 72.24 72.24 148 +7.79(+12.09%)
Feb 24, 2022 64.45 29 +0.45(+0.70%)
Feb 22, 2022 64.00 19 -7.04(-9.91%)
Feb 09, 2022 71.04 0 +0.98(+1.40%)
Jan 27, 2022 70.06 0 -8.76(-11.11%)
Jan 14, 2022 78.82 17 -4.44(-5.33%)
Dec 23, 2021 83.26 1 -3.21(-3.71%)
Dec 10, 2021 86.47 86.47 86.47 62 +0.06(+0.07%)
Dec 07, 2021 86.41 86.41 86.41 11 +0.92(+1.08%)
Dec 01, 2021 85.49 85.49 85.49 71 -1.73(-1.98%)
Nov 19, 2021 87.22 87.22 87.22 12 +1.41(+1.64%)
Nov 08, 2021 85.81 85.81 85.81 12 +1.19(+1.41%)
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.