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, 2023 28.36 3 +0.57(+2.05%)
Apr 26, 2023 27.30 27.80 27.30 27.80 1,856 -0.20(-0.73%)
Apr 24, 2023 28.00 49 +0.51(+1.86%)
Apr 20, 2023 27.49 74 +0.49(+1.81%)
Apr 19, 2023 27.80 27.80 27.00 27.00 565 -2.11(-7.25%)
Apr 14, 2023 29.11 944 +1.96(+7.22%)
Apr 13, 2023 27.57 27.57 27.15 27.15 500 -0.69(-2.48%)
Apr 12, 2023 28.02 28.02 27.84 27.84 2,200 +1.38(+5.22%)
Apr 11, 2023 26.46 26.46 26.46 26.46 3,062 -0.04(-0.15%)
Apr 10, 2023 27.10 27.10 26.50 26.50 1,006 +0.05(+0.19%)
Apr 06, 2023 26.45 26.45 26.45 26.45 186 -0.64(-2.36%)
Apr 03, 2023 27.09 14 -0.41(-1.50%)
Mar 31, 2023 27.50 27.50 27.50 27.50 10,215 -0.25(-0.90%)
Mar 30, 2023 27.75 27.75 27.75 27.75 10,128 +0.39(+1.43%)
Mar 29, 2023 27.36 27.36 27.36 27.36 9,004 +1.38(+5.31%)
Mar 28, 2023 25.92 25.98 25.92 25.98 4,393 +0.15(+0.58%)
Mar 27, 2023 25.83 25.83 25.83 25.83 523 +0.00(+0.00%)
Mar 24, 2023 25.20 25.83 25.20 25.83 1,051 +0.73(+2.91%)
Mar 22, 2023 25.10 38,100 -0.42(-1.65%)
Mar 20, 2023 25.52 77 +0.57(+2.28%)
Mar 08, 2023 24.95 903 -1.66(-6.24%)
Mar 07, 2023 26.61 26.61 26.61 26.61 1,072 +0.91(+3.54%)
Mar 03, 2023 25.70 57 +0.00(+0.00%)
Mar 01, 2023 25.70 7 -0.60(-2.28%)
Feb 27, 2023 26.30 21 -0.34(-1.28%)
Feb 23, 2023 26.64 9 +0.51(+1.95%)
Feb 22, 2023 26.13 26.13 26.13 26.13 155 +0.13(+0.50%)
Feb 21, 2023 25.98 26.00 25.98 26.00 7,647 -0.25(-0.95%)
Feb 17, 2023 26.45 27.00 26.25 26.25 1,059 -0.91(-3.37%)
Feb 16, 2023 26.73 27.16 26.73 27.16 2,029 +0.66(+2.51%)
Feb 13, 2023 26.50 19 -1.25(-4.52%)
Feb 09, 2023 27.75 11 +0.36(+1.30%)
Feb 08, 2023 28.00 28.00 27.40 27.40 10,251 -0.15(-0.54%)
Feb 07, 2023 27.55 27.55 27.55 27.55 2,642 +0.60(+2.23%)
Feb 03, 2023 26.95 10,141 -0.40(-1.46%)
Feb 02, 2023 27.70 27.70 27.35 27.35 24,505 +1.05(+3.99%)
Feb 01, 2023 26.93 26.93 26.30 26.30 2,753 +0.30(+1.15%)
Jan 31, 2023 25.98 26.00 25.98 26.00 1,125 -0.30(-1.12%)
Jan 30, 2023 26.85 26.85 26.30 26.30 21,149 -0.31(-1.17%)
Jan 26, 2023 26.61 142 -0.30(-1.13%)
Jan 24, 2023 26.91 5 +0.62(+2.38%)
Jan 23, 2023 26.29 26.29 26.29 26.29 6,473 +0.14(+0.52%)
Jan 18, 2023 26.15 0 +0.23(+0.89%)
Jan 17, 2023 25.92 25.92 25.92 25.92 20,651 -0.12(-0.46%)
Jan 13, 2023 26.04 26.04 26.04 26.04 20,134 -0.37(-1.38%)
Jan 11, 2023 26.41 10 +0.93(+3.65%)
Jan 09, 2023 25.48 3 +1.53(+6.37%)
Jan 05, 2023 23.95 5 -0.96(-3.85%)
Jan 03, 2023 24.91 20 +1.58(+6.77%)
Dec 30, 2022 24.50 24.50 23.33 23.33 350 -0.45(-1.89%)
Dec 29, 2022 24.29 24.91 23.78 23.78 915 -1.14(-4.57%)
Dec 28, 2022 24.16 24.92 24.16 24.92 10,368 -0.20(-0.80%)
Dec 22, 2022 25.12 0 +0.02(+0.08%)
Dec 20, 2022 25.10 0 -0.54(-2.11%)
Dec 19, 2022 24.40 25.64 24.40 25.64 253 +0.99(+4.02%)
Dec 16, 2022 25.95 25.95 24.65 24.65 2,499 -1.30(-5.01%)
Dec 15, 2022 25.85 26.06 25.85 25.95 3,204 -1.00(-3.73%)
Dec 14, 2022 27.24 27.24 26.95 26.95 1,146 -0.05(-0.17%)
Dec 13, 2022 27.00 27.00 27.00 27.00 1,605 +0.85(+3.25%)
Dec 12, 2022 26.15 26.61 26.15 26.15 8,351 +0.05(+0.19%)
Dec 09, 2022 26.10 26.10 26.10 26.10 2,009 +0.98(+3.90%)
Dec 08, 2022 24.80 25.85 24.80 25.12 12,605 -1.04(-3.98%)
Dec 06, 2022 26.16 94 -2.12(-7.50%)
Dec 02, 2022 28.28 67 +1.37(+5.09%)
Dec 01, 2022 26.91 26.91 26.91 26.91 1,558 +1.28(+4.99%)
Nov 30, 2022 25.63 25.63 25.63 25.63 190 -0.38(-1.46%)
Nov 29, 2022 26.01 26.01 26.01 26.01 158 -0.96(-3.56%)
Nov 28, 2022 27.50 28.05 26.83 26.97 1,695 -0.53(-1.93%)
Nov 25, 2022 27.50 27.50 27.50 27.50 7,409 +1.23(+4.68%)
Nov 18, 2022 26.27 41 -2.25(-7.89%)
Nov 16, 2022 28.52 0 +0.44(+1.57%)
Nov 15, 2022 28.08 28.08 28.08 28.08 5,350 -0.22(-0.76%)
Nov 14, 2022 28.53 28.53 28.30 28.30 329 +1.83(+6.93%)
Nov 11, 2022 27.68 27.93 26.46 26.46 3,100 +0.03(+0.09%)
Nov 10, 2022 26.25 26.43 26.25 26.43 587 +1.68(+6.81%)
Nov 09, 2022 24.75 24.75 24.75 24.75 219 +0.50(+2.06%)
Nov 07, 2022 24.25 12 +0.05(+0.21%)
Nov 02, 2022 24.20 85 +0.10(+0.41%)
Nov 01, 2022 25.79 25.79 24.10 24.10 586 +0.20(+0.84%)
Oct 31, 2022 24.74 24.74 23.90 23.90 1,856 -0.85(-3.43%)
Oct 28, 2022 24.86 24.86 24.75 24.75 620 +0.05(+0.20%)
Oct 27, 2022 25.66 25.66 24.70 24.70 5,031 -1.30(-5.00%)
Oct 26, 2022 25.86 26.00 25.86 26.00 3,552 +2.55(+10.87%)
Oct 24, 2022 23.45 388 -0.37(-1.53%)
Oct 21, 2022 23.82 23.82 23.82 23.82 470 +1.32(+5.84%)
Oct 19, 2022 22.50 1 -0.71(-3.06%)
Oct 18, 2022 24.75 24.75 23.21 23.21 988 +0.21(+0.91%)
Oct 17, 2022 23.00 23.00 23.00 23.00 4,353 -1.22(-5.04%)
Oct 14, 2022 24.22 24.22 24.22 24.22 485 +0.91(+3.90%)
Oct 12, 2022 23.31 253 -2.66(-10.24%)
Oct 04, 2022 25.97 24 +1.64(+6.74%)
Oct 03, 2022 23.00 24.33 23.00 24.33 2,748 +1.89(+8.45%)
Sep 29, 2022 22.43 150 -0.12(-0.54%)
Sep 28, 2022 22.01 22.56 22.01 22.56 2,430 -0.14(-0.63%)
Sep 26, 2022 22.70 47 +0.30(+1.34%)
Sep 23, 2022 22.30 23.00 22.10 22.40 5,840 -0.50(-2.18%)
Sep 22, 2022 22.90 22.90 22.90 22.90 310 -0.30(-1.29%)
Sep 21, 2022 23.55 23.55 23.20 23.20 422 +0.25(+1.09%)
Sep 20, 2022 22.95 22.95 22.95 22.95 2,696 +0.90(+4.08%)
Sep 16, 2022 22.05 123 -3.11(-12.36%)
Sep 14, 2022 25.16 9,820 -1.95(-7.19%)
Sep 12, 2022 27.11 75 +3.14(+13.10%)
Sep 08, 2022 23.97 0 -0.01(-0.04%)
Sep 07, 2022 23.98 23.98 23.98 23.98 4,540 -1.08(-4.31%)
Sep 06, 2022 23.55 25.06 23.35 25.06 962 +2.06(+8.96%)
Sep 02, 2022 23.00 23.00 23.00 23.00 1,072 -1.25(-5.15%)
Aug 30, 2022 24.25 77 -2.07(-7.86%)
Aug 29, 2022 26.32 26.32 26.32 26.32 154 +1.37(+5.49%)
Aug 26, 2022 25.11 25.55 24.95 24.95 467 +0.05(+0.20%)
Aug 24, 2022 24.90 0 -1.93(-7.19%)
Aug 22, 2022 26.83 20 -0.62(-2.26%)
Aug 19, 2022 27.45 27.45 27.45 27.45 1,207 -1.63(-5.61%)
Aug 18, 2022 29.08 29.08 29.08 29.08 585 -0.05(-0.17%)
Aug 17, 2022 28.97 29.13 28.97 29.13 3,240 +1.61(+5.85%)
Aug 16, 2022 27.52 27.52 27.52 27.52 815 +0.27(+0.99%)
Aug 15, 2022 28.84 28.84 27.25 27.25 798 -1.83(-6.29%)
Aug 11, 2022 29.08 0 +1.08(+3.86%)
Aug 09, 2022 28.00 33 -0.36(-1.27%)
Aug 08, 2022 28.36 28.36 28.36 28.36 136 +1.76(+6.62%)
Aug 05, 2022 26.60 26.60 26.60 26.60 242 -1.01(-3.66%)
Aug 04, 2022 27.91 27.91 27.45 27.61 809 +0.71(+2.64%)
Aug 03, 2022 27.06 27.06 26.90 26.90 440 -0.64(-2.32%)
Aug 02, 2022 27.54 27.54 27.54 27.54 1,321 +0.50(+1.85%)
Jul 29, 2022 27.04 252 -1.52(-5.32%)
Jul 27, 2022 28.56 114 +0.36(+1.28%)
Jul 26, 2022 28.20 28.20 28.20 28.20 268 +1.80(+6.82%)
Jul 22, 2022 26.40 2,172 +0.10(+0.38%)
Jul 20, 2022 26.30 226 +1.25(+4.99%)
Jul 19, 2022 25.05 25.05 25.05 25.05 1,118 +0.50(+2.04%)
Jul 18, 2022 24.55 24.55 24.55 24.55 174 -1.12(-4.36%)
Jul 15, 2022 25.51 25.67 25.51 25.67 322 +0.33(+1.28%)
Jul 13, 2022 25.34 129 -0.73(-2.82%)
Jul 12, 2022 26.08 26.08 26.08 26.08 2,938 +0.96(+3.82%)
Jul 07, 2022 25.12 7,680 +0.56(+2.28%)
Jul 06, 2022 24.40 24.56 24.40 24.56 261 -0.77(-3.04%)
Jul 05, 2022 25.33 25.33 25.33 25.33 264 +1.58(+6.65%)
Jun 30, 2022 23.75 20 +0.09(+0.38%)
Jun 29, 2022 23.95 23.95 23.66 23.66 10,604 -1.99(-7.76%)
Jun 28, 2022 24.15 25.65 24.15 25.65 5,784 -0.25(-0.97%)
Jun 27, 2022 25.90 25.90 25.20 25.90 1,745 +1.56(+6.41%)
Jun 22, 2022 24.34 433 -0.43(-1.74%)
Jun 21, 2022 24.40 24.78 23.65 24.77 13,265 +2.17(+9.60%)
Jun 17, 2022 22.76 22.76 22.60 22.60 2,491 -1.66(-6.84%)
Jun 15, 2022 24.26 768 +0.00(+0.00%)
Jun 14, 2022 24.20 24.26 24.20 24.26 3,409 +0.31(+1.29%)
Jun 13, 2022 25.41 25.49 23.95 23.95 612 -0.84(-3.39%)
Jun 10, 2022 26.95 26.95 24.79 24.79 6,593 -2.82(-10.20%)
Jun 09, 2022 27.15 27.61 27.15 27.61 344 +0.46(+1.68%)
Jun 08, 2022 27.15 27.15 27.15 27.15 266 -1.64(-5.70%)
Jun 07, 2022 28.79 28.79 28.79 28.79 282 +0.47(+1.66%)
Jun 01, 2022 28.32 102 -0.18(-0.62%)
May 31, 2022 28.67 28.67 28.50 28.50 727 -0.96(-3.27%)
May 27, 2022 29.46 29.46 29.46 29.46 1,796 +1.44(+5.12%)
May 26, 2022 27.33 28.02 27.33 28.02 428 +0.75(+2.77%)
May 23, 2022 27.27 4,005 +2.40(+9.65%)
May 19, 2022 24.87 170 -2.07(-7.68%)
May 18, 2022 26.95 27.03 26.94 26.94 927 -0.96(-3.44%)
May 16, 2022 27.90 87 +1.00(+3.72%)
May 13, 2022 26.90 26.90 26.90 26.90 174 +0.22(+0.82%)
May 11, 2022 26.68 4 +0.29(+1.10%)
May 10, 2022 28.12 28.12 26.39 26.39 1,891 -0.69(-2.55%)
May 09, 2022 27.08 27.08 27.08 27.08 256 -2.17(-7.42%)
May 06, 2022 29.25 29.25 29.00 29.25 2,667 -1.76(-5.68%)
May 05, 2022 31.01 31.01 31.01 31.01 421 +0.99(+3.28%)
May 04, 2022 30.01 30.05 29.98 30.02 3,460 +0.11(+0.38%)
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.