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

Halma Plc (OP: HALMY )

55.69 UNCHANGED
Streaming Delayed Price Updated: 11:16 AM EDT, May 1, 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, 2024 57.00 57.00 56.20 56.20 3,978 -1.20(-2.09%)
Apr 29, 2024 57.16 57.40 56.46 57.40 14,510 +0.47(+0.83%)
Apr 26, 2024 54.37 56.93 54.37 56.93 2,385 +1.08(+1.93%)
Apr 25, 2024 54.53 55.85 53.95 55.85 4,478 -0.91(-1.60%)
Apr 24, 2024 56.37 56.77 56.25 56.76 2,315 -0.29(-0.51%)
Apr 23, 2024 56.38 57.05 56.00 57.05 7,080 +0.86(+1.53%)
Apr 22, 2024 55.86 56.19 55.19 56.19 3,268 +0.89(+1.61%)
Apr 19, 2024 54.75 55.41 54.35 55.30 4,043 -0.55(-0.98%)
Apr 18, 2024 54.55 55.86 54.55 55.85 4,597 -0.14(-0.25%)
Apr 17, 2024 55.43 55.99 55.00 55.99 3,254 +0.04(+0.07%)
Apr 16, 2024 55.32 55.95 54.95 55.95 8,627 -0.19(-0.34%)
Apr 15, 2024 56.64 57.10 56.13 56.14 3,941 -0.07(-0.13%)
Apr 12, 2024 56.77 56.77 56.21 56.21 1,882 -1.55(-2.68%)
Apr 11, 2024 57.66 57.76 57.36 57.76 2,769 -0.23(-0.39%)
Apr 10, 2024 57.52 58.16 56.97 57.99 14,230 -0.88(-1.50%)
Apr 09, 2024 58.45 58.87 57.95 58.87 5,682 +1.44(+2.51%)
Apr 08, 2024 57.90 58.37 57.29 57.43 3,305 -0.65(-1.12%)
Apr 05, 2024 56.71 58.08 56.71 58.08 4,003 -1.76(-2.94%)
Apr 04, 2024 59.48 59.85 58.83 59.84 6,467 -0.31(-0.52%)
Apr 03, 2024 59.96 60.15 59.40 60.15 3,924 -0.40(-0.66%)
Apr 02, 2024 60.25 60.55 59.82 60.55 4,966 +1.56(+2.64%)
Apr 01, 2024 61.00 61.88 58.99 58.99 2,451 -1.64(-2.70%)
Mar 28, 2024 59.70 60.63 59.21 60.63 13,697 +1.70(+2.88%)
Mar 27, 2024 59.45 59.52 58.93 58.93 2,335 -0.02(-0.03%)
Mar 26, 2024 59.38 59.71 58.81 58.95 37,722 +0.80(+1.38%)
Mar 25, 2024 59.66 60.23 58.15 58.15 6,389 -2.03(-3.37%)
Mar 22, 2024 59.57 60.18 59.57 60.18 1,684 -1.21(-1.97%)
Mar 21, 2024 60.53 61.39 60.41 61.39 175,539 +1.55(+2.59%)
Mar 20, 2024 59.01 59.95 58.97 59.84 303,351 +3.57(+6.34%)
Mar 19, 2024 56.27 56.27 56.16 56.27 971 -0.63(-1.11%)
Mar 18, 2024 57.30 57.30 56.90 56.90 1,028 -0.17(-0.30%)
Mar 15, 2024 57.07 57.07 57.07 57.07 1,091 +0.06(+0.11%)
Mar 14, 2024 57.01 57.01 57.01 57.01 641 -1.62(-2.76%)
Mar 13, 2024 59.46 59.46 57.96 58.63 1,601 +0.63(+1.09%)
Mar 12, 2024 57.90 58.00 57.90 58.00 2,355 +0.22(+0.38%)
Mar 11, 2024 58.42 59.14 57.78 57.78 8,360 -0.90(-1.54%)
Mar 08, 2024 59.60 59.77 58.68 58.68 3,452 -0.54(-0.92%)
Mar 07, 2024 59.62 59.62 59.23 59.23 6,603 -0.39(-0.66%)
Mar 06, 2024 58.65 59.62 58.65 59.62 1,553 +1.88(+3.26%)
Mar 05, 2024 58.53 58.53 57.74 57.74 1,591 -0.89(-1.53%)
Mar 04, 2024 58.52 59.19 58.49 58.63 1,865 +0.19(+0.33%)
Mar 01, 2024 58.45 58.45 58.40 58.45 3,212 -0.23(-0.38%)
Feb 29, 2024 58.31 58.67 58.31 58.67 1,391 +0.63(+1.09%)
Feb 28, 2024 58.04 58.04 57.51 58.04 1,985 -1.90(-3.17%)
Feb 27, 2024 60.28 60.28 59.94 59.94 1,685 +0.64(+1.08%)
Feb 26, 2024 60.23 60.23 59.30 59.30 999 -1.64(-2.69%)
Feb 23, 2024 60.41 60.94 59.44 60.94 3,074 +1.78(+3.01%)
Feb 22, 2024 58.36 59.25 58.36 59.16 1,781 +0.49(+0.83%)
Feb 21, 2024 58.11 58.67 58.11 58.67 825 +1.01(+1.76%)
Feb 20, 2024 58.16 58.16 57.66 57.66 1,659 +1.10(+1.94%)
Feb 16, 2024 56.91 57.78 56.56 56.56 2,784 +0.92(+1.65%)
Feb 15, 2024 55.18 55.64 55.18 55.64 2,258 +0.64(+1.17%)
Feb 14, 2024 55.41 55.41 55.00 55.00 2,242 +1.31(+2.44%)
Feb 13, 2024 53.88 54.84 53.51 53.69 3,300 -1.54(-2.79%)
Feb 12, 2024 56.31 56.38 55.23 55.23 5,878 -0.63(-1.14%)
Feb 09, 2024 56.02 56.12 55.86 55.86 5,581 -0.40(-0.70%)
Feb 08, 2024 56.58 58.07 55.70 56.26 6,614 +0.70(+1.26%)
Feb 07, 2024 55.14 55.59 55.06 55.56 6,791 +0.46(+0.83%)
Feb 06, 2024 54.74 55.67 54.65 55.10 11,732 +0.63(+1.16%)
Feb 05, 2024 54.96 54.96 54.40 54.47 3,035 -1.04(-1.87%)
Feb 02, 2024 56.59 56.59 54.91 55.51 4,733 +0.31(+0.56%)
Feb 01, 2024 56.05 56.05 55.20 55.20 792 -0.92(-1.64%)
Jan 31, 2024 56.90 56.90 55.94 56.12 7,776 -0.08(-0.14%)
Jan 30, 2024 56.36 56.36 54.33 56.20 5,778 +1.12(+2.03%)
Jan 29, 2024 55.49 55.49 55.08 55.08 2,445 -0.96(-1.72%)
Jan 26, 2024 55.95 56.05 55.81 56.05 3,294 +1.32(+2.40%)
Jan 25, 2024 54.73 54.73 54.73 54.73 876 -0.53(-0.96%)
Jan 24, 2024 55.75 57.05 55.26 55.26 2,365 -0.39(-0.70%)
Jan 23, 2024 56.57 56.57 55.65 55.65 9,404 -1.85(-3.22%)
Jan 22, 2024 57.12 57.50 56.06 57.50 1,497 +2.20(+3.97%)
Jan 19, 2024 55.33 55.33 54.88 55.30 1,434 -0.88(-1.58%)
Jan 18, 2024 56.19 56.19 56.19 56.19 829 +1.27(+2.31%)
Jan 17, 2024 54.18 55.98 54.18 54.92 1,704 -0.95(-1.70%)
Jan 16, 2024 55.63 55.87 55.63 55.87 988 -1.28(-2.24%)
Jan 12, 2024 57.21 57.21 56.20 57.15 1,128 +0.25(+0.44%)
Jan 11, 2024 56.90 56.90 56.90 56.90 720 +1.51(+2.73%)
Jan 10, 2024 56.15 56.15 55.39 55.39 884 -1.35(-2.38%)
Jan 09, 2024 56.13 56.74 55.03 56.74 1,103 +1.02(+1.84%)
Jan 08, 2024 55.77 55.77 55.19 55.72 1,282 +1.72(+3.18%)
Jan 05, 2024 54.00 54.00 54.00 54.00 1,011 -0.51(-0.94%)
Jan 04, 2024 54.51 54.51 54.51 54.51 990 -0.48(-0.87%)
Jan 03, 2024 55.02 55.02 54.68 54.99 1,262 -1.24(-2.21%)
Jan 02, 2024 55.92 56.85 55.92 56.23 2,960 -1.69(-2.92%)
Dec 29, 2023 57.92 57.92 57.92 57.92 2,418 +0.14(+0.24%)
Dec 28, 2023 57.90 57.90 57.78 57.78 1,601 -1.54(-2.59%)
Dec 27, 2023 59.80 60.69 59.32 59.32 1,587 +1.86(+3.23%)
Dec 26, 2023 59.54 59.54 57.46 57.46 1,698 -0.79(-1.36%)
Dec 22, 2023 58.83 58.83 58.25 58.25 3,403 -1.50(-2.51%)
Dec 21, 2023 58.80 59.75 58.80 59.75 1,172 +0.88(+1.49%)
Dec 20, 2023 58.87 58.87 58.87 58.87 582 +0.55(+0.94%)
Dec 19, 2023 58.35 58.35 57.59 58.32 1,460 +1.10(+1.92%)
Dec 18, 2023 57.22 57.22 57.22 57.22 1,152 +0.39(+0.69%)
Dec 15, 2023 57.81 58.29 56.83 56.83 4,438 -0.47(-0.82%)
Dec 14, 2023 56.87 59.49 56.87 57.30 2,107 -0.36(-0.62%)
Dec 13, 2023 56.15 57.66 56.15 57.66 1,290 +1.88(+3.37%)
Dec 12, 2023 56.49 56.69 55.78 55.78 2,578 -0.74(-1.31%)
Dec 11, 2023 56.31 56.57 55.69 56.52 2,806 +1.17(+2.11%)
Dec 08, 2023 56.23 56.91 55.34 55.35 4,007 -0.32(-0.57%)
Dec 07, 2023 55.43 55.75 54.50 55.67 5,585 +1.67(+3.09%)
Dec 06, 2023 54.32 57.29 54.00 54.00 1,851 -0.87(-1.59%)
Dec 05, 2023 54.66 55.77 54.48 54.87 3,211 +0.22(+0.40%)
Dec 04, 2023 54.50 55.55 54.50 54.65 13,921 -0.90(-1.62%)
Dec 01, 2023 56.05 56.05 55.55 55.55 1,940 +0.95(+1.74%)
Nov 30, 2023 54.77 55.22 53.65 54.60 20,409 -0.60(-1.09%)
Nov 29, 2023 55.03 55.48 53.75 55.20 6,712 -0.58(-1.04%)
Nov 28, 2023 55.33 55.78 54.20 55.78 5,279 +1.19(+2.18%)
Nov 27, 2023 54.45 54.77 54.21 54.59 5,814 +0.54(+1.00%)
Nov 24, 2023 54.26 54.60 54.05 54.05 1,760 +0.07(+0.13%)
Nov 22, 2023 52.94 53.98 52.94 53.98 2,485 +2.03(+3.91%)
Nov 21, 2023 53.64 54.90 51.95 51.95 8,691 -1.48(-2.77%)
Nov 20, 2023 53.15 53.43 52.81 53.43 58,786 +1.00(+1.91%)
Nov 17, 2023 52.51 53.85 51.10 52.43 14,955 +0.89(+1.73%)
Nov 16, 2023 51.65 52.00 50.97 51.54 19,297 +1.79(+3.60%)
Nov 15, 2023 49.50 49.86 49.11 49.75 4,537 -0.14(-0.28%)
Nov 14, 2023 49.44 49.89 49.02 49.89 5,781 +1.78(+3.70%)
Nov 13, 2023 47.15 48.11 47.00 48.11 2,523 +0.15(+0.32%)
Nov 10, 2023 46.81 48.16 46.81 47.96 4,466 +1.12(+2.38%)
Nov 09, 2023 48.07 48.07 46.84 46.84 953 -0.06(-0.13%)
Nov 08, 2023 46.90 46.90 46.90 46.90 1,045 -0.47(-0.99%)
Nov 07, 2023 46.92 47.37 46.82 47.37 3,876 +1.42(+3.09%)
Nov 06, 2023 46.90 46.90 45.95 45.95 2,171 -0.69(-1.48%)
Nov 03, 2023 46.67 47.50 46.63 46.64 5,299 +0.58(+1.27%)
Nov 02, 2023 46.35 46.96 46.06 46.06 1,546 +1.36(+3.03%)
Nov 01, 2023 44.70 45.05 44.39 44.70 3,324 +0.02(+0.04%)
Oct 31, 2023 45.24 45.24 44.55 44.68 2,490 -0.27(-0.60%)
Oct 30, 2023 44.08 45.08 44.08 44.95 9,619 +1.28(+2.93%)
Oct 27, 2023 44.00 44.61 43.67 43.67 1,876 -0.46(-1.04%)
Oct 26, 2023 44.65 44.83 44.13 44.13 1,754 -0.02(-0.03%)
Oct 25, 2023 44.52 45.21 44.15 44.15 1,120 -0.40(-0.89%)
Oct 24, 2023 45.01 45.48 44.54 44.54 1,535 -0.92(-2.02%)
Oct 23, 2023 44.75 45.95 44.75 45.46 2,233 +0.06(+0.13%)
Oct 19, 2023 45.40 762 -0.26(-0.57%)
Oct 18, 2023 45.75 45.77 45.50 45.66 1,367 -1.15(-2.46%)
Oct 17, 2023 46.40 46.81 46.40 46.81 3,215 -0.08(-0.17%)
Oct 16, 2023 46.61 46.97 46.15 46.89 251,273 -0.10(-0.21%)
Oct 13, 2023 47.20 47.35 46.77 46.99 318,303 -1.11(-2.31%)
Oct 12, 2023 47.88 48.10 47.49 48.10 18,059 -0.50(-1.03%)
Oct 11, 2023 47.70 48.76 47.65 48.60 50,189 +1.20(+2.53%)
Oct 10, 2023 47.60 47.70 47.40 47.40 979 +0.09(+0.19%)
Oct 09, 2023 48.08 48.08 46.97 47.31 29,059 -2.29(-4.62%)
Oct 06, 2023 48.58 49.73 48.39 49.60 314,665 +1.05(+2.16%)
Oct 05, 2023 47.62 48.80 47.62 48.55 798,180 +1.88(+4.03%)
Oct 03, 2023 46.67 23 -0.76(-1.60%)
Sep 28, 2023 47.43 71 +0.40(+0.85%)
Sep 27, 2023 47.03 47.03 47.03 47.03 168 -0.34(-0.72%)
Sep 26, 2023 47.37 47.37 47.37 47.37 126 -5.49(-10.39%)
Sep 20, 2023 52.86 13 -1.09(-2.02%)
Sep 08, 2023 53.95 17 -0.75(-1.37%)
Aug 18, 2023 54.70 9 -5.05(-8.45%)
Jul 27, 2023 59.75 18 +2.07(+3.59%)
Jul 24, 2023 57.68 35 +1.43(+2.54%)
Jul 12, 2023 56.25 73 +0.20(+0.36%)
Jun 26, 2023 56.05 0 -1.50(-2.60%)
Jun 23, 2023 57.55 57.55 57.55 57.55 103 -0.69(-1.19%)
Jun 22, 2023 58.24 58.24 58.24 58.24 126 +1.99(+3.54%)
Jun 21, 2023 56.25 56.25 56.25 56.25 4,200 -4.10(-6.79%)
Jun 14, 2023 60.35 0 -2.95(-4.66%)
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.