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

Halma Plc (OP: HALMY )

60.16 +0.16 (+0.27%)
Streaming Delayed Price Updated: 3:36 PM EDT, May 16, 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 (%)
Apr 30, 2021 77.66 77.66 77.66 55 +0.00(+0.00%)
Apr 29, 2021 77.66 77.66 77.66 77.66 565 +1.23(+1.61%)
Apr 28, 2021 76.43 76.43 76.43 36 +0.00(+0.00%)
Apr 27, 2021 76.43 76.43 76.43 27 +0.00(+0.00%)
Apr 26, 2021 76.43 76.43 76.43 76.43 137 -0.95(-1.23%)
Apr 23, 2021 77.38 77.38 77.38 1,040 +0.00(+0.00%)
Apr 22, 2021 77.38 77.38 77.38 77.38 232 +3.66(+4.97%)
Apr 21, 2021 73.72 73.72 73.72 182 +0.00(+0.00%)
Apr 20, 2021 73.72 73.72 73.72 3 +0.00(+0.00%)
Apr 19, 2021 73.72 73.72 73.72 73.72 144 -0.09(-0.13%)
Apr 16, 2021 73.81 73.81 73.81 73.81 300 +3.07(+4.34%)
Apr 15, 2021 70.74 70.74 70.74 71 +0.00(+0.00%)
Apr 14, 2021 70.74 70.74 70.74 45 +0.00(+0.00%)
Apr 12, 2021 70.74 70.74 70.74 0 +0.00(+0.00%)
Apr 08, 2021 70.74 70.74 70.74 0 +0.00(+0.00%)
Apr 07, 2021 70.74 70.74 70.74 70.74 141 +1.71(+2.48%)
Apr 06, 2021 69.03 69.03 69.03 122 +0.00(+0.00%)
Apr 05, 2021 69.03 69.03 69.03 69.03 130 +2.89(+4.37%)
Apr 01, 2021 66.14 66.14 66.14 70 +0.00(+0.00%)
Mar 31, 2021 66.14 66.14 66.14 26 +0.00(+0.00%)
Mar 30, 2021 66.14 66.14 66.14 6 +0.00(+0.00%)
Mar 29, 2021 66.14 66.14 66.14 59 +0.00(+0.00%)
Mar 26, 2021 66.14 66.14 66.14 119 +0.00(+0.00%)
Mar 24, 2021 66.14 66.14 66.14 0 +0.00(+0.00%)
Mar 23, 2021 66.14 66.14 66.14 59 +0.00(+0.00%)
Mar 22, 2021 66.14 66.14 66.14 18 +0.00(+0.00%)
Mar 19, 2021 66.14 66.14 66.14 49 +0.00(+0.00%)
Mar 18, 2021 66.14 66.14 66.14 72 +0.00(+0.00%)
Mar 17, 2021 66.14 66.14 66.14 59 +0.00(+0.00%)
Mar 15, 2021 66.14 66.14 66.14 0 -1.57(-2.32%)
Mar 12, 2021 67.71 67.71 67.71 1 +0.00(+0.00%)
Mar 11, 2021 67.71 67.71 67.71 67.71 205 +4.19(+6.60%)
Mar 10, 2021 63.52 63.52 63.52 63.52 146 -1.39(-2.13%)
Mar 09, 2021 64.90 64.90 64.90 20 +0.00(+0.00%)
Mar 08, 2021 64.90 64.90 64.90 53 +0.00(+0.00%)
Mar 05, 2021 64.90 64.90 64.90 72 +0.00(+0.00%)
Mar 04, 2021 64.90 64.90 64.90 64.90 437 -0.35(-0.54%)
Mar 03, 2021 65.25 65.25 65.25 35 +0.00(+0.00%)
Mar 02, 2021 65.25 65.25 65.25 73 +0.00(+0.00%)
Mar 01, 2021 65.25 65.25 65.25 65.25 306 -6.66(-9.26%)
Feb 26, 2021 71.91 71.91 71.91 12 +0.00(+0.00%)
Feb 24, 2021 71.91 71.91 71.91 0 +0.00(+0.00%)
Feb 23, 2021 71.91 71.91 71.91 15 +0.00(+0.00%)
Feb 22, 2021 71.91 71.91 71.91 117 +0.00(+0.00%)
Feb 19, 2021 71.91 71.91 71.91 43 +0.00(+0.00%)
Feb 18, 2021 71.91 71.91 71.91 17 +0.00(+0.00%)
Feb 17, 2021 71.91 71.91 71.91 15 +0.00(+0.00%)
Feb 16, 2021 71.91 71.91 71.91 26 +0.00(+0.00%)
Feb 12, 2021 71.91 71.91 71.91 15 +0.00(+0.00%)
Feb 11, 2021 71.91 71.91 71.91 71.91 222 -0.23(-0.32%)
Feb 10, 2021 72.14 72.14 72.14 26 +0.00(+0.00%)
Feb 09, 2021 72.14 72.14 72.14 50 +0.00(+0.00%)
Feb 08, 2021 72.14 72.14 72.14 18 +0.00(+0.00%)
Feb 03, 2021 72.14 72.14 72.14 0 +0.00(+0.00%)
Feb 02, 2021 72.14 72.14 72.14 12 +0.00(+0.00%)
Jan 29, 2021 72.14 72.14 72.14 0 +0.00(+0.00%)
Jan 28, 2021 72.14 72.14 72.14 72.14 170 -1.68(-2.28%)
Jan 27, 2021 73.82 73.82 73.82 97 +0.00(+0.00%)
Jan 25, 2021 73.82 73.82 73.82 0 +0.00(+0.00%)
Jan 22, 2021 73.82 73.82 73.82 10 +0.00(+0.00%)
Jan 21, 2021 73.82 73.82 73.82 38 +0.00(+0.00%)
Jan 19, 2021 73.82 73.82 73.82 0 +0.00(+0.00%)
Jan 15, 2021 73.82 73.82 73.82 64 +0.00(+0.00%)
Jan 14, 2021 73.82 73.82 73.82 57 +0.00(+0.00%)
Jan 13, 2021 73.82 73.82 73.82 11 +0.00(+0.00%)
Jan 12, 2021 73.82 73.82 73.82 2 +0.00(+0.00%)
Jan 08, 2021 73.82 73.82 73.82 0 +1.97(+2.74%)
Jan 07, 2021 71.85 71.85 71.85 48 +0.00(+0.00%)
Jan 06, 2021 71.85 71.85 71.85 71.85 213 +0.96(+1.35%)
Jan 04, 2021 70.89 70.89 70.89 0 +0.33(+0.47%)
Dec 31, 2020 70.56 70.56 70.56 337 +0.00(+0.00%)
Dec 30, 2020 70.56 70.56 70.56 70.56 337 +0.43(+0.61%)
Dec 29, 2020 70.13 70.13 69.93 70.13 452 +1.60(+2.33%)
Dec 24, 2020 68.53 68.53 68.53 0 +0.00(+0.00%)
Dec 23, 2020 68.53 68.53 68.53 24 +0.00(+0.00%)
Dec 22, 2020 68.53 68.53 68.53 114 +0.00(+0.00%)
Dec 21, 2020 68.53 68.53 68.53 68.53 100 +3.07(+4.69%)
Dec 18, 2020 65.46 65.46 65.46 4 +0.00(+0.00%)
Dec 17, 2020 65.46 65.46 65.46 4 +0.00(+0.00%)
Dec 16, 2020 65.46 65.46 65.46 65.46 126 +1.29(+2.01%)
Dec 15, 2020 64.17 64.17 64.17 96 +0.00(+0.00%)
Dec 14, 2020 64.17 64.17 64.17 22 +0.00(+0.00%)
Dec 11, 2020 64.17 64.17 64.17 13 +0.00(+0.00%)
Dec 10, 2020 64.17 64.17 64.17 64.17 132 -0.94(-1.44%)
Dec 09, 2020 65.11 65.11 65.11 1 +0.00(+0.00%)
Dec 08, 2020 65.11 65.11 65.11 65.11 532 +1.97(+3.12%)
Dec 04, 2020 63.14 63.14 63.14 0 +1.27(+2.04%)
Dec 03, 2020 63.02 63.02 61.88 61.88 514 +3.40(+5.81%)
Dec 02, 2020 58.48 58.48 58.48 17 +0.00(+0.00%)
Dec 01, 2020 58.48 58.48 58.48 140 +0.00(+0.00%)
Nov 30, 2020 58.48 58.48 58.48 61 +0.00(+0.00%)
Nov 27, 2020 58.48 58.48 58.48 22 +0.00(+0.00%)
Nov 23, 2020 58.48 58.48 58.48 0 -9.71(-14.24%)
Nov 20, 2020 68.19 68.19 68.19 10 +0.00(+0.00%)
Nov 19, 2020 68.19 68.19 68.19 26 +0.00(+0.00%)
Nov 18, 2020 68.19 68.19 68.19 212 +0.00(+0.00%)
Nov 17, 2020 68.19 68.19 68.19 22 +0.00(+0.00%)
Nov 16, 2020 68.19 68.19 68.19 61 +0.00(+0.00%)
Nov 13, 2020 68.19 68.19 68.19 14 +0.00(+0.00%)
Nov 12, 2020 68.19 68.19 68.19 68.19 138 +2.88(+4.41%)
Nov 11, 2020 65.31 65.31 65.31 16 +0.00(+0.00%)
Nov 10, 2020 65.31 65.31 65.31 29 +0.00(+0.00%)
Nov 09, 2020 65.31 65.31 65.31 8 +0.00(+0.00%)
Nov 05, 2020 65.31 65.31 65.31 0 +3.84(+6.24%)
Nov 04, 2020 61.48 61.48 61.48 15 +0.00(+0.00%)
Oct 30, 2020 61.48 61.48 61.48 0 -2.50(-3.92%)
Oct 29, 2020 63.98 63.98 63.98 15 +0.00(+0.00%)
Oct 28, 2020 63.98 63.98 63.98 55 +0.00(+0.00%)
Oct 26, 2020 63.98 63.98 63.98 0 +0.00(+0.00%)
Oct 21, 2020 63.98 63.98 63.98 0 +0.00(+0.00%)
Oct 20, 2020 63.98 63.98 63.98 3 +0.00(+0.00%)
Oct 19, 2020 63.98 63.98 63.98 30 +0.00(+0.00%)
Oct 16, 2020 63.98 63.98 63.98 12 +0.00(+0.00%)
Oct 15, 2020 63.98 63.98 63.98 10 +0.00(+0.00%)
Oct 13, 2020 63.98 63.98 63.98 0 +0.00(+0.00%)
Oct 09, 2020 63.98 63.98 63.98 0 +0.00(+0.00%)
Oct 08, 2020 63.98 63.98 63.98 75 +0.00(+0.00%)
Oct 07, 2020 63.98 63.98 63.98 6 +0.00(+0.00%)
Oct 06, 2020 63.98 63.98 63.98 63.98 133 +5.18(+8.81%)
Oct 01, 2020 58.80 58.80 58.80 0 +0.00(+0.00%)
Sep 30, 2020 58.80 58.80 58.80 15 +0.00(+0.00%)
Sep 28, 2020 58.80 58.80 58.80 0 +0.00(+0.00%)
Sep 24, 2020 58.80 58.80 58.80 0 +0.00(+0.00%)
Sep 22, 2020 58.80 58.80 58.80 0 +0.00(+0.00%)
Sep 21, 2020 58.80 58.80 58.80 1 +0.00(+0.00%)
Sep 18, 2020 60.00 60.90 58.80 58.80 2,600 -1.96(-3.23%)
Sep 16, 2020 60.76 60.76 60.76 0 -0.95(-1.54%)
Sep 15, 2020 61.71 61.71 61.71 61.71 773 +4.00(+6.94%)
Sep 14, 2020 57.71 57.71 57.71 14 +0.00(+0.00%)
Sep 10, 2020 57.71 57.71 57.71 0 +0.00(+0.00%)
Sep 04, 2020 57.71 57.71 57.71 0 +0.00(+0.00%)
Sep 02, 2020 57.71 57.71 57.71 0 +0.00(+0.00%)
Aug 28, 2020 57.71 57.71 57.71 0 +0.00(+0.00%)
Aug 13, 2020 57.71 57.71 57.71 0 +0.00(+0.00%)
Aug 12, 2020 58.59 58.59 57.71 57.71 36,787 -0.74(-1.26%)
Aug 11, 2020 57.00 59.20 56.91 58.44 18,816 -1.72(-2.87%)
Aug 10, 2020 60.17 60.17 60.17 107 +0.00(+0.00%)
Aug 07, 2020 60.17 60.17 60.17 151 +0.00(+0.00%)
Aug 06, 2020 60.17 60.17 60.17 61 +0.00(+0.00%)
Aug 04, 2020 60.17 60.17 60.17 0 +0.00(+0.00%)
Aug 03, 2020 60.17 60.17 60.17 40 +0.00(+0.00%)
Jul 31, 2020 60.17 60.17 60.17 60.17 100 +3.19(+5.59%)
Jul 30, 2020 56.98 56.98 56.98 19 +0.00(+0.00%)
Jul 29, 2020 56.98 56.98 56.98 56.98 105 -0.12(-0.21%)
Jul 28, 2020 57.10 57.10 57.10 27 +0.00(+0.00%)
Jul 24, 2020 57.10 57.10 57.10 0 +0.00(+0.00%)
Jul 23, 2020 57.10 57.10 57.10 18 +0.00(+0.00%)
Jul 22, 2020 57.10 57.10 57.10 57.10 1,554 +0.76(+1.35%)
Jul 21, 2020 56.34 56.34 56.34 56.34 239 +1.00(+1.81%)
Jul 20, 2020 55.34 55.34 55.34 36 +0.00(+0.00%)
Jul 16, 2020 55.34 55.34 55.34 0 +0.00(+0.00%)
Jul 15, 2020 55.34 55.34 55.34 55.34 230 -2.66(-4.59%)
Jul 14, 2020 58.00 58.00 58.00 23 +0.00(+0.00%)
Jul 13, 2020 61.00 61.00 58.00 58.00 324 -2.30(-3.81%)
Jul 10, 2020 60.30 60.30 60.30 709 +0.00(+0.00%)
Jul 09, 2020 60.30 60.30 60.30 19 +0.00(+0.00%)
Jul 08, 2020 60.30 60.30 60.30 36 +0.00(+0.00%)
Jul 07, 2020 60.29 60.30 60.29 60.30 808 +0.00(+0.00%)
Jul 06, 2020 58.14 60.30 58.14 60.30 427 +1.65(+2.82%)
Jul 02, 2020 58.65 58.65 58.65 61 +0.00(+0.00%)
Jul 01, 2020 58.65 58.65 58.65 10 +0.00(+0.00%)
Jun 29, 2020 58.65 58.65 58.65 0 -1.07(-1.80%)
Jun 26, 2020 59.72 59.72 59.72 107 +0.00(+0.00%)
Jun 25, 2020 59.72 59.72 59.72 11 +0.00(+0.00%)
Jun 24, 2020 59.72 59.72 59.72 59.72 163 +0.22(+0.37%)
Jun 23, 2020 59.50 59.50 59.50 58 +0.00(+0.00%)
Jun 22, 2020 59.50 59.50 59.50 59.50 496 +4.21(+7.61%)
Jun 19, 2020 55.29 55.29 55.29 77 +0.00(+0.00%)
Jun 18, 2020 59.59 59.59 55.29 55.29 255 -4.71(-7.85%)
Jun 17, 2020 60.00 60.00 60.00 110 +0.00(+0.00%)
Jun 15, 2020 60.00 60.00 60.00 0 +0.00(+0.00%)
Jun 12, 2020 60.00 60.00 60.00 65 +0.00(+0.00%)
Jun 11, 2020 60.00 60.00 60.00 71 +0.00(+0.00%)
Jun 10, 2020 59.80 60.00 59.80 60.00 577 +4.67(+8.44%)
Jun 09, 2020 59.41 59.41 55.33 55.33 712 -0.90(-1.60%)
Jun 08, 2020 56.23 56.23 56.23 97 +0.00(+0.00%)
Jun 05, 2020 56.23 56.23 56.23 2 +0.00(+0.00%)
Jun 04, 2020 56.23 56.23 56.23 16 +0.00(+0.00%)
Jun 03, 2020 56.23 56.23 56.23 49 +0.00(+0.00%)
Jun 02, 2020 56.23 56.23 56.23 56.23 273 -0.52(-0.92%)
Jun 01, 2020 56.75 56.75 56.75 10 +0.00(+0.00%)
May 28, 2020 56.75 56.75 56.75 0 +0.00(+0.00%)
May 27, 2020 51.20 51.20 56.75 680 +5.55(+10.84%)
May 26, 2020 51.20 51.20 51.20 12 +0.00(+0.00%)
May 22, 2020 51.20 51.20 51.20 24 +0.00(+0.00%)
May 21, 2020 51.20 51.20 51.20 21 +0.00(+0.00%)
May 20, 2020 51.20 51.20 51.20 85 +0.00(+0.00%)
May 19, 2020 51.20 51.20 51.20 116 +0.00(+0.00%)
May 18, 2020 51.20 51.20 51.20 55 +0.00(+0.00%)
May 14, 2020 51.20 51.20 51.20 0 -5.97(-10.44%)
May 13, 2020 53.31 57.17 53.31 57.17 1,058 +3.28(+6.09%)
May 12, 2020 53.89 53.89 53.89 91 +0.00(+0.00%)
May 11, 2020 53.89 53.89 53.89 53.89 290 +1.88(+3.61%)
May 08, 2020 52.01 52.01 52.01 84 +0.00(+0.00%)
May 07, 2020 52.01 52.01 52.01 94 +0.00(+0.00%)
May 06, 2020 52.01 52.01 52.01 256 +0.00(+0.00%)
May 05, 2020 52.01 52.01 52.01 70 +0.00(+0.00%)
May 04, 2020 52.01 52.01 52.01 157 +0.00(+0.00%)
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.