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

Halma Plc (OP: HLMAF )

29.39 -0.20 (-0.67%)
Streaming Delayed Price Updated: 10:14 AM EDT, May 23, 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 27, 2017 13.42 13.42 13.42 0 +0.26(+1.96%)
Apr 24, 2017 13.16 13.16 13.16 3,953 +0.09(+0.71%)
Apr 21, 2017 13.07 13.07 13.07 13.07 3,600 -0.32(-2.39%)
Apr 19, 2017 13.39 13.39 13.39 0 +0.22(+1.66%)
Apr 13, 2017 13.17 13.17 13.17 1,400 +0.01(+0.06%)
Apr 12, 2017 13.05 13.16 13.05 13.16 38,635 +0.39(+3.09%)
Apr 07, 2017 12.77 12.77 12.77 10,700 -0.23(-1.77%)
Mar 31, 2017 13.00 13.00 13.00 0 +0.83(+6.82%)
Mar 21, 2017 12.17 12.17 12.17 1,800 +0.02(+0.16%)
Mar 20, 2017 12.15 12.15 12.15 12.15 1,377 +0.15(+1.25%)
Mar 16, 2017 12.00 12.00 12.00 0 +0.18(+1.52%)
Mar 09, 2017 11.82 11.82 11.82 0 +0.01(+0.08%)
Mar 08, 2017 11.78 11.81 11.78 11.81 7,375 -0.01(-0.08%)
Feb 27, 2017 11.82 11.82 11.82 0 -0.37(-3.04%)
Feb 17, 2017 12.19 12.19 12.19 0 +0.15(+1.25%)
Feb 10, 2017 12.04 12.04 12.04 1 +0.02(+0.17%)
Feb 09, 2017 12.02 12.02 12.02 12.02 1,000 -0.01(-0.08%)
Feb 06, 2017 12.03 12.03 12.03 0 +0.47(+4.07%)
Jan 26, 2017 11.56 11.56 11.56 0 +0.81(+7.53%)
Jan 03, 2017 10.75 10.75 10.75 0 -0.22(-2.01%)
Dec 28, 2016 10.97 10.97 10.97 0 -0.23(-2.05%)
Dec 27, 2016 11.20 11.20 11.20 11.20 200 +0.06(+0.54%)
Dec 22, 2016 11.14 11.14 11.14 0 +0.04(+0.36%)
Dec 21, 2016 11.10 11.10 11.10 11.10 100 -0.55(-4.72%)
Dec 19, 2016 11.65 11.65 11.65 0 +0.11(+0.95%)
Dec 16, 2016 11.54 11.54 11.54 11.54 400 -0.14(-1.20%)
Dec 15, 2016 11.72 11.72 11.68 11.68 800 -0.02(-0.17%)
Dec 14, 2016 11.70 11.70 11.70 11.70 1,030 +0.02(+0.17%)
Dec 13, 2016 11.68 11.68 11.68 11.68 200 -0.07(-0.60%)
Dec 08, 2016 11.75 11.75 11.75 0 +0.10(+0.86%)
Nov 30, 2016 11.65 11.65 11.65 0 -0.22(-1.85%)
Nov 29, 2016 11.87 11.87 11.87 11.87 200 +0.48(+4.21%)
Nov 28, 2016 11.55 11.55 11.39 11.39 3,100 -0.96(-7.77%)
Nov 17, 2016 12.35 12.35 12.35 0 -0.31(-2.45%)
Nov 16, 2016 12.64 12.66 12.30 12.66 4,300 +0.49(+4.03%)
Nov 14, 2016 12.17 12.17 12.17 0 -0.41(-3.26%)
Nov 10, 2016 12.58 12.58 12.58 0 -0.06(-0.49%)
Nov 08, 2016 12.64 12.64 12.64 0 +0.04(+0.33%)
Nov 07, 2016 12.85 12.85 12.60 12.60 1,000 +0.00(+0.00%)
Nov 04, 2016 12.62 12.62 12.60 12.60 4,200 -0.35(-2.70%)
Nov 03, 2016 12.95 12.95 12.95 12.95 200 +0.30(+2.37%)
Nov 02, 2016 12.69 12.69 12.65 12.65 8,600 -0.06(-0.47%)
Nov 01, 2016 12.68 12.71 12.68 12.71 2,100 -0.83(-6.13%)
Oct 14, 2016 13.54 13.54 13.54 0 +0.07(+0.52%)
Oct 13, 2016 13.47 13.47 13.47 13.47 800 -0.39(-2.81%)
Oct 10, 2016 13.86 13.86 13.86 0 +0.17(+1.24%)
Oct 05, 2016 13.69 13.69 13.69 0 +0.14(+1.03%)
Oct 03, 2016 13.55 13.55 13.55 13.55 0 +0.00(+0.00%)
Sep 30, 2016 13.55 13.55 13.55 0 +0.05(+0.37%)
Sep 29, 2016 13.50 13.50 13.50 13.50 1,500 -0.05(-0.37%)
Sep 28, 2016 13.55 13.55 13.55 13.55 0 +0.00(+0.00%)
Sep 27, 2016 13.55 13.55 13.55 13.55 0 +0.00(+0.00%)
Sep 14, 2016 13.55 13.55 13.55 0 -0.40(-2.87%)
Sep 07, 2016 13.95 13.95 13.95 0 -0.16(-1.13%)
Sep 01, 2016 14.11 14.11 14.11 0 +0.24(+1.73%)
Aug 16, 2016 13.87 13.87 13.87 0 +0.14(+1.02%)
Aug 04, 2016 13.73 13.73 13.73 0 -0.13(-0.94%)
Aug 03, 2016 13.86 13.86 13.86 13.86 500 -0.11(-0.79%)
Jul 29, 2016 13.97 13.97 13.97 0 +0.22(+1.60%)
Jul 28, 2016 13.75 13.75 13.75 13.75 100 +0.05(+0.36%)
Jul 26, 2016 13.70 13.70 13.70 0 +0.32(+2.39%)
Jul 15, 2016 13.38 13.38 13.38 0 +0.39(+3.00%)
Jul 07, 2016 12.99 12.99 12.99 0 -0.13(-0.99%)
Jul 05, 2016 13.12 13.12 13.12 13.12 500 -0.58(-4.23%)
Jul 01, 2016 13.70 13.70 13.70 0 +0.09(+0.66%)
Jun 29, 2016 13.61 13.61 13.61 0 +1.13(+9.05%)
Jun 27, 2016 12.48 12.48 12.48 15 -1.83(-12.79%)
Jun 23, 2016 14.31 14.31 14.31 0 +0.27(+1.92%)
Jun 21, 2016 14.04 14.04 14.04 66 +0.01(+0.07%)
Jun 20, 2016 14.03 14.03 14.03 14.03 3,000 +0.59(+4.39%)
Jun 15, 2016 13.44 13.44 13.44 0 +0.06(+0.45%)
Jun 14, 2016 13.38 13.38 13.38 13.38 1,000 -0.46(-3.32%)
Jun 07, 2016 13.84 13.84 13.84 6 +0.33(+2.44%)
Jun 02, 2016 13.51 13.51 13.51 0 -0.19(-1.39%)
May 31, 2016 13.70 13.70 13.70 0 +0.60(+4.58%)
May 23, 2016 13.10 13.10 13.10 0 -0.10(-0.76%)
May 20, 2016 13.20 13.20 13.20 13.20 1,500 +0.02(+0.15%)
May 18, 2016 13.18 13.18 13.18 0 +0.33(+2.57%)
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.