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

Halma Plc (OP: HLMAF )

29.39 UNCHANGED
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 30, 2018 16.75 17.07 16.75 17.07 2,375 +0.31(+1.86%)
Apr 27, 2018 16.76 16.76 16.76 16.76 6,000 -0.38(-2.24%)
Apr 26, 2018 16.75 17.14 16.75 17.14 2,975 -0.58(-3.25%)
Apr 19, 2018 17.72 17.72 17.72 3,050 +0.14(+0.82%)
Apr 18, 2018 17.44 17.58 17.44 17.58 430 +0.33(+1.89%)
Apr 17, 2018 17.54 17.54 17.25 17.25 1,500 -0.22(-1.26%)
Apr 13, 2018 17.47 17.47 17.47 1,040 +0.47(+2.76%)
Apr 12, 2018 17.00 17.00 17.00 17.00 125 -0.11(-0.64%)
Apr 11, 2018 17.11 17.11 17.11 17.11 400 +0.13(+0.77%)
Apr 10, 2018 16.70 16.98 16.70 16.98 7,300 +0.53(+3.21%)
Apr 09, 2018 16.45 16.45 16.45 16.45 3,750 -0.43(-2.52%)
Apr 06, 2018 16.88 16.88 16.88 16.88 150 +0.44(+2.65%)
Apr 05, 2018 16.36 16.44 16.36 16.44 4,600 +0.44(+2.75%)
Apr 04, 2018 16.00 16.00 16.00 16.00 1,500 -0.18(-1.11%)
Apr 03, 2018 16.65 16.65 16.06 16.18 79,230 -0.72(-4.26%)
Apr 02, 2018 16.90 16.90 16.90 16.90 1,208 +0.50(+3.05%)
Mar 29, 2018 16.40 16.40 16.40 0 +0.20(+1.23%)
Mar 28, 2018 16.20 16.20 16.20 16.20 5,856 -0.89(-5.22%)
Mar 27, 2018 17.09 17.09 17.09 17.09 150 +0.84(+5.17%)
Mar 23, 2018 16.25 16.25 16.25 2,750 +0.00(+0.02%)
Mar 22, 2018 16.15 16.41 16.15 16.25 6,800 -0.68(-4.03%)
Mar 21, 2018 16.90 16.93 16.90 16.93 950 -0.29(-1.69%)
Mar 20, 2018 17.22 17.22 17.22 17.22 100 +0.53(+3.18%)
Mar 19, 2018 16.60 16.88 16.60 16.69 17,230 -0.23(-1.34%)
Mar 15, 2018 16.92 16.92 16.92 0 +0.08(+0.45%)
Mar 14, 2018 16.84 16.84 16.84 16.84 700 -0.06(-0.34%)
Mar 12, 2018 16.90 16.90 16.90 7,205 -0.02(-0.13%)
Mar 09, 2018 16.92 16.92 16.92 16.92 2,000 +0.22(+1.30%)
Mar 08, 2018 16.65 16.70 16.65 16.70 5,300 +0.35(+2.17%)
Mar 07, 2018 16.77 16.80 16.35 16.35 2,725 -0.00(-0.02%)
Mar 05, 2018 16.35 16.35 16.35 0 -0.05(-0.29%)
Mar 02, 2018 16.38 16.40 16.38 16.40 2,525 -0.17(-1.03%)
Mar 01, 2018 16.57 16.57 16.57 16.57 120 -0.37(-2.18%)
Feb 28, 2018 16.93 16.94 16.93 16.94 5,250 +0.14(+0.83%)
Feb 27, 2018 17.19 17.19 16.80 16.80 6,400 -0.45(-2.58%)
Feb 26, 2018 17.35 17.35 17.25 17.25 12,600 +0.16(+0.92%)
Feb 23, 2018 17.10 17.10 17.09 17.09 20,687 -0.20(-1.17%)
Feb 21, 2018 17.29 17.29 17.29 85 +0.34(+2.01%)
Feb 20, 2018 17.26 17.26 16.95 16.95 6,200 -0.21(-1.21%)
Feb 13, 2018 17.16 17.16 17.16 0 +0.31(+1.82%)
Feb 12, 2018 16.84 16.85 16.84 16.85 28,200 +0.38(+2.31%)
Feb 09, 2018 16.50 16.50 16.47 16.47 19,953 -0.18(-1.09%)
Feb 08, 2018 16.77 16.77 16.65 16.65 8,420 -0.36(-2.11%)
Feb 07, 2018 16.82 17.01 16.57 17.01 11,330 -0.33(-1.89%)
Feb 05, 2018 17.34 17.34 17.34 0 -0.68(-3.78%)
Feb 02, 2018 18.10 18.10 18.02 18.02 1,632 -0.26(-1.43%)
Feb 01, 2018 18.18 18.32 18.18 18.28 3,350 +0.01(+0.05%)
Jan 31, 2018 18.27 18.27 18.27 18.27 13,525 +0.20(+1.08%)
Jan 29, 2018 18.08 18.08 18.08 0 +0.27(+1.49%)
Jan 26, 2018 18.13 18.18 17.81 17.81 14,050 -0.49(-2.68%)
Jan 25, 2018 18.51 18.51 18.05 18.30 1,245 -0.25(-1.35%)
Jan 23, 2018 18.55 18.55 18.55 0 +0.05(+0.27%)
Jan 22, 2018 18.25 18.50 18.25 18.50 12,665 +0.06(+0.30%)
Jan 18, 2018 18.44 18.44 18.44 0 +0.13(+0.73%)
Jan 17, 2018 18.02 18.31 17.95 18.31 1,250 +0.66(+3.74%)
Jan 16, 2018 17.65 17.65 17.65 17.65 300 -0.23(-1.29%)
Jan 12, 2018 17.88 17.88 17.88 0 +0.17(+0.94%)
Jan 10, 2018 17.71 17.71 17.71 0 -0.12(-0.68%)
Jan 09, 2018 17.84 17.84 17.84 0 +0.79(+4.61%)
Jan 04, 2018 17.05 17.05 17.05 0 +0.09(+0.53%)
Jan 03, 2018 17.25 17.25 16.96 16.96 1,188 +0.06(+0.36%)
Jan 02, 2018 16.92 16.92 16.90 16.90 950 -0.21(-1.24%)
Dec 29, 2017 17.11 17.11 17.11 0 -0.02(-0.11%)
Dec 28, 2017 16.87 17.13 16.78 17.13 2,512 -0.08(-0.46%)
Dec 27, 2017 17.25 17.26 17.11 17.21 2,160 +0.09(+0.53%)
Dec 26, 2017 16.74 17.12 16.65 17.12 2,100 +0.37(+2.21%)
Dec 22, 2017 16.75 16.75 16.75 16.75 13,480 -0.31(-1.82%)
Dec 21, 2017 17.04 17.06 17.04 17.06 5,000 +0.08(+0.47%)
Dec 20, 2017 16.95 16.98 16.95 16.98 2,505 -0.08(-0.47%)
Dec 19, 2017 16.96 17.06 16.96 17.06 5,400 -0.16(-0.93%)
Dec 18, 2017 16.84 17.22 16.84 17.22 3,650 +0.52(+3.11%)
Dec 15, 2017 16.70 16.70 16.70 16.70 225 -0.49(-2.85%)
Dec 14, 2017 17.19 17.19 17.19 17.19 4,500 +0.02(+0.12%)
Dec 13, 2017 17.15 17.17 17.03 17.17 6,300 +0.07(+0.41%)
Dec 12, 2017 16.85 17.10 16.85 17.10 25,020 -0.04(-0.23%)
Dec 08, 2017 17.14 17.14 17.14 0 -0.25(-1.43%)
Dec 07, 2017 17.30 17.39 17.30 17.39 3,450 +0.05(+0.30%)
Dec 06, 2017 17.00 17.34 17.00 17.34 1,406 +0.06(+0.33%)
Dec 05, 2017 17.39 17.39 17.28 17.28 2,895 -0.09(-0.51%)
Dec 04, 2017 17.37 17.37 17.37 17.37 1,150 +0.09(+0.52%)
Dec 01, 2017 17.28 17.28 17.28 17.28 2,000 -0.16(-0.91%)
Nov 30, 2017 17.44 17.44 17.44 17.44 2,318 -0.18(-1.03%)
Nov 29, 2017 17.62 17.62 17.62 17.62 17,680 +0.41(+2.40%)
Nov 28, 2017 17.20 17.21 17.20 17.21 5,990 -0.37(-2.12%)
Nov 27, 2017 17.35 17.62 17.35 17.58 1,878 +0.03(+0.18%)
Nov 22, 2017 17.55 17.55 17.55 0 +0.20(+1.15%)
Nov 21, 2017 17.56 17.56 17.35 17.35 52,340 +0.08(+0.47%)
Nov 20, 2017 16.85 17.27 16.85 17.27 600 +0.00(+0.00%)
Nov 17, 2017 17.24 500 +0.00(+0.00%)
Nov 16, 2017 16.97 16.97 16.72 16.94 2,850 +0.37(+2.22%)
Nov 15, 2017 16.55 16.58 16.50 16.58 8,930 +0.05(+0.28%)
Nov 13, 2017 16.53 16.53 16.53 17,175 +0.28(+1.72%)
Nov 09, 2017 16.25 16.25 16.25 0 -0.10(-0.62%)
Nov 07, 2017 16.35 16.35 16.35 0 +0.19(+1.18%)
Nov 06, 2017 16.16 16.16 16.16 16.16 15,060 -0.05(-0.30%)
Nov 03, 2017 16.21 16.21 16.21 16.21 1,533 +0.20(+1.24%)
Nov 02, 2017 16.08 16.08 16.01 16.01 550 -0.29(-1.81%)
Nov 01, 2017 16.30 16.30 16.30 16.30 14,750 +0.40(+2.55%)
Oct 31, 2017 15.99 15.99 15.90 15.90 1,065 +0.11(+0.70%)
Oct 27, 2017 15.79 15.79 15.79 0 +0.34(+2.20%)
Oct 25, 2017 15.45 15.45 15.45 0 -0.04(-0.28%)
Oct 24, 2017 15.45 15.49 15.45 15.49 2,325 +0.04(+0.28%)
Oct 19, 2017 15.45 15.45 15.45 34,955 +0.03(+0.21%)
Oct 18, 2017 15.42 15.42 15.42 15.42 3,075 -0.23(-1.45%)
Oct 12, 2017 15.64 15.64 15.64 0 +0.13(+0.86%)
Oct 10, 2017 15.51 15.51 15.51 0 +0.03(+0.20%)
Oct 09, 2017 15.28 15.48 15.28 15.48 47,615 +0.17(+1.11%)
Oct 06, 2017 15.23 15.31 15.23 15.31 250 +0.05(+0.36%)
Oct 05, 2017 15.26 15.26 15.26 15.26 8,825 -0.13(-0.88%)
Oct 04, 2017 15.39 15.39 15.39 15.39 400 +0.18(+1.17%)
Oct 03, 2017 15.18 15.41 15.18 15.21 91,825 +0.11(+0.74%)
Sep 29, 2017 15.10 15.10 15.10 6 +0.19(+1.28%)
Sep 28, 2017 14.50 14.91 14.50 14.91 12,760 +0.14(+0.95%)
Sep 26, 2017 14.77 14.77 14.77 0 +0.12(+0.82%)
Sep 25, 2017 14.65 14.65 14.65 14.65 18,030 -0.17(-1.15%)
Sep 19, 2017 14.82 14.82 14.82 0 -0.28(-1.85%)
Sep 18, 2017 15.10 15.10 15.10 15.10 1,750 +0.21(+1.39%)
Sep 13, 2017 14.89 14.89 14.89 0 +0.16(+1.11%)
Sep 12, 2017 14.73 14.73 14.73 14.73 1,175 +0.13(+0.89%)
Sep 11, 2017 14.60 14.60 14.60 14.60 78,160 +0.27(+1.89%)
Sep 07, 2017 14.33 14.33 14.33 0 +0.31(+2.20%)
Sep 06, 2017 14.02 14.02 14.02 14.02 487 +0.02(+0.14%)
Sep 05, 2017 14.37 14.39 14.00 14.00 37,625 -0.38(-2.64%)
Sep 01, 2017 14.35 14.38 14.35 14.38 725 +0.15(+1.07%)
Aug 31, 2017 14.30 14.30 14.23 14.23 1,925 +0.18(+1.27%)
Aug 30, 2017 14.05 14.05 14.05 14.05 4,000 -0.47(-3.24%)
Aug 28, 2017 14.52 14.52 14.52 0 +0.17(+1.20%)
Aug 25, 2017 14.35 14.35 14.35 14.35 3,750 -0.05(-0.36%)
Aug 24, 2017 14.40 14.40 14.40 14.40 300 -0.03(-0.21%)
Aug 23, 2017 14.43 14.43 14.43 14.43 6,125 +0.05(+0.35%)
Aug 22, 2017 14.25 14.38 14.05 14.38 14,417 +0.36(+2.58%)
Aug 21, 2017 14.02 14.02 14.02 14.02 382 -0.51(-3.52%)
Aug 17, 2017 14.53 14.53 14.53 0 +0.07(+0.48%)
Aug 16, 2017 14.62 14.62 14.46 14.46 140,633 +0.28(+1.97%)
Aug 15, 2017 14.22 14.22 14.18 14.18 16,800 -0.20(-1.39%)
Aug 10, 2017 14.38 14.38 14.38 0 -0.10(-0.70%)
Aug 08, 2017 14.48 14.48 14.48 60,210 -0.22(-1.48%)
Aug 07, 2017 14.49 14.70 14.49 14.70 300 +0.33(+2.28%)
Aug 04, 2017 14.37 14.37 14.37 14.37 1,815 -0.01(-0.05%)
Aug 03, 2017 14.57 14.57 14.38 14.38 3,710 -0.35(-2.38%)
Aug 01, 2017 14.73 14.73 14.73 0 +0.25(+1.73%)
Jul 28, 2017 14.48 14.48 14.48 0 +0.08(+0.56%)
Jul 27, 2017 14.40 14.42 14.40 14.40 13,475 +0.20(+1.41%)
Jul 25, 2017 14.20 14.20 14.20 68,510 -0.03(-0.21%)
Jul 21, 2017 14.23 14.23 14.23 0 -0.09(-0.63%)
Jul 12, 2017 14.32 14.32 14.32 0 +0.12(+0.85%)
Jul 11, 2017 14.20 14.20 14.20 14.20 800 -0.21(-1.46%)
Jul 05, 2017 14.41 14.41 14.41 0 +0.27(+1.91%)
Jul 03, 2017 14.09 14.14 14.05 14.14 1,400 -0.27(-1.90%)
Jun 30, 2017 14.41 14.41 14.41 14.41 2,200 +0.03(+0.23%)
Jun 29, 2017 14.38 14.38 14.38 14.38 800 -0.14(-0.98%)
Jun 28, 2017 14.52 14.52 14.52 14.52 3,760 +0.17(+1.20%)
Jun 27, 2017 14.48 14.48 14.35 14.35 2,001 -0.13(-0.90%)
Jun 26, 2017 14.48 14.48 14.48 14.48 3,000 +0.15(+1.07%)
Jun 22, 2017 14.33 14.33 14.33 0 -0.26(-1.81%)
Jun 20, 2017 14.59 14.59 14.59 7,700 -0.29(-1.95%)
Jun 13, 2017 14.88 14.88 14.88 0 +0.42(+2.88%)
Jun 12, 2017 14.46 14.46 14.46 14.46 4,075 -0.05(-0.37%)
Jun 08, 2017 14.52 14.52 14.52 0 -0.29(-1.97%)
Jun 07, 2017 14.81 14.81 14.81 14.81 16,800 +0.05(+0.32%)
Jun 02, 2017 14.76 14.76 14.76 29,300 -0.18(-1.19%)
Jun 01, 2017 14.94 14.94 14.94 14.94 10,920 +0.29(+1.98%)
May 30, 2017 14.65 14.65 14.65 0 +0.19(+1.30%)
May 25, 2017 14.46 14.46 14.46 14,545 +0.14(+0.99%)
May 17, 2017 14.32 14.32 14.32 26,875 -0.16(-1.10%)
May 16, 2017 14.48 14.48 14.48 14.48 4,400 +0.17(+1.19%)
May 12, 2017 14.31 14.31 14.31 12,900 +0.50(+3.62%)
May 03, 2017 13.81 13.81 13.81 375 -0.20(-1.43%)
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.