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

Halma Plc (OP: HLMAF )

29.58 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, May 22, 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 28, 2022 30.72 106 +0.98(+3.30%)
Apr 27, 2022 29.74 29.74 29.74 29.74 5,892 -0.41(-1.36%)
Apr 26, 2022 31.40 31.58 30.15 30.15 3,512 -2.09(-6.48%)
Apr 22, 2022 32.24 489 -1.54(-4.56%)
Apr 21, 2022 33.74 33.78 33.00 33.78 1,622 +1.62(+5.04%)
Apr 20, 2022 32.35 32.35 32.16 32.16 364 -0.60(-1.83%)
Apr 19, 2022 32.76 32.76 32.76 32.76 160 -1.24(-3.65%)
Apr 18, 2022 33.79 34.37 33.79 34.00 3,689 +1.95(+6.08%)
Apr 14, 2022 34.03 34.11 32.05 32.05 2,818 -1.37(-4.10%)
Apr 13, 2022 33.42 33.42 33.42 33.42 455 +0.59(+1.80%)
Apr 12, 2022 31.64 32.83 31.64 32.83 1,034 +0.03(+0.09%)
Apr 11, 2022 32.89 32.89 32.72 32.80 602 -1.23(-3.61%)
Apr 08, 2022 33.66 34.03 33.66 34.03 5,450 +1.45(+4.45%)
Apr 06, 2022 32.58 43 -1.10(-3.27%)
Apr 05, 2022 33.68 33.68 33.68 33.68 125 +0.25(+0.75%)
Mar 31, 2022 33.43 11,301 -0.38(-1.12%)
Mar 28, 2022 33.81 1,190 +0.48(+1.46%)
Mar 25, 2022 32.70 33.84 32.70 33.33 589 +1.48(+4.63%)
Mar 24, 2022 31.85 31.85 31.85 31.85 1,330 -1.56(-4.67%)
Mar 23, 2022 34.29 34.30 33.41 33.41 2,274 +0.31(+0.94%)
Mar 22, 2022 33.47 34.37 33.10 33.10 11,925 -0.38(-1.15%)
Mar 21, 2022 33.48 33.48 33.48 33.48 380 -0.02(-0.04%)
Mar 17, 2022 33.50 3,242 +0.88(+2.70%)
Mar 16, 2022 31.25 32.62 31.25 32.62 386 +0.15(+0.46%)
Mar 15, 2022 31.17 32.47 30.88 32.47 3,298 +0.48(+1.50%)
Mar 14, 2022 31.15 31.99 31.15 31.99 2,988 +1.49(+4.89%)
Mar 10, 2022 30.50 4,859 -0.67(-2.15%)
Mar 09, 2022 29.70 31.17 29.70 31.17 9,480 +1.96(+6.71%)
Mar 08, 2022 29.68 29.68 29.10 29.21 2,281 -0.89(-2.96%)
Mar 07, 2022 30.30 31.60 30.10 30.10 5,177 -1.15(-3.68%)
Mar 04, 2022 31.25 31.25 31.25 31.25 676 -0.50(-1.57%)
Mar 03, 2022 33.54 33.54 31.75 31.75 1,713 -1.35(-4.08%)
Mar 01, 2022 33.10 164 +0.20(+0.61%)
Feb 28, 2022 32.90 32.90 32.90 32.90 12,039 +1.41(+4.48%)
Feb 25, 2022 31.49 31.49 31.49 31.49 619 +2.29(+7.84%)
Feb 24, 2022 29.20 29.20 29.20 29.20 690 -2.03(-6.50%)
Feb 23, 2022 30.18 31.44 30.18 31.23 1,709 -0.31(-0.98%)
Feb 18, 2022 31.54 20 +0.59(+1.91%)
Feb 17, 2022 32.09 32.09 30.95 30.95 748 -0.23(-0.74%)
Feb 16, 2022 32.77 32.84 31.18 31.18 7,675 -1.62(-4.94%)
Feb 15, 2022 32.75 32.80 32.75 32.80 5,727 +1.17(+3.72%)
Feb 14, 2022 32.42 32.50 31.60 31.62 2,255 -0.41(-1.29%)
Feb 11, 2022 32.04 32.04 32.04 32.04 664 -0.16(-0.50%)
Feb 10, 2022 32.79 33.37 32.20 32.20 3,428 -1.34(-4.00%)
Feb 09, 2022 34.30 34.30 33.54 33.54 331 +1.54(+4.81%)
Feb 07, 2022 32.00 211 -0.74(-2.25%)
Feb 04, 2022 32.74 32.74 32.74 32.74 295 -3.46(-9.56%)
Feb 02, 2022 35.50 36.20 35.50 36.20 7,853 +2.17(+6.37%)
Feb 01, 2022 34.03 34.03 34.03 34.03 24,806 -1.24(-3.51%)
Jan 31, 2022 33.45 35.27 33.45 35.27 4,210 +1.85(+5.54%)
Jan 28, 2022 32.21 33.42 32.05 33.42 31,380 +0.50(+1.52%)
Jan 27, 2022 32.92 32.92 32.92 32.92 1,268 +0.22(+0.67%)
Jan 26, 2022 32.89 33.20 32.70 32.70 2,205 +0.88(+2.77%)
Jan 25, 2022 32.72 33.08 31.82 31.82 931 -1.62(-4.84%)
Jan 24, 2022 33.41 33.44 33.11 33.44 1,227 -1.02(-2.96%)
Jan 21, 2022 34.66 34.66 33.60 34.46 4,787 -0.62(-1.77%)
Jan 19, 2022 35.08 197 -0.28(-0.79%)
Jan 18, 2022 36.10 36.10 35.00 35.36 1,686 -2.59(-6.82%)
Jan 14, 2022 37.95 0 -1.40(-3.56%)
Jan 12, 2022 39.35 577 +1.65(+4.38%)
Jan 11, 2022 37.51 38.75 37.51 37.70 794 -2.35(-5.87%)
Jan 10, 2022 39.97 40.05 39.97 40.05 2,007 -1.00(-2.44%)
Jan 07, 2022 41.05 41.05 41.05 41.05 164 -1.99(-4.62%)
Jan 04, 2022 43.04 43.04 43.04 91 +0.44(+1.03%)
Jan 03, 2022 43.87 43.87 42.60 42.60 1,062 -0.88(-2.02%)
Dec 30, 2021 43.48 43.48 43.48 0 +0.08(+0.19%)
Dec 29, 2021 43.40 43.40 43.40 43.40 370 +0.86(+2.02%)
Dec 28, 2021 42.55 42.55 42.54 42.54 480 -0.06(-0.13%)
Dec 23, 2021 42.60 42.60 42.60 62 +1.17(+2.83%)
Dec 22, 2021 41.42 41.42 41.42 41.42 2,251 +1.07(+2.66%)
Dec 21, 2021 40.35 40.35 40.35 40.35 356 -0.25(-0.61%)
Dec 20, 2021 40.60 40.60 39.79 40.60 148,366 -1.40(-3.34%)
Dec 16, 2021 42.00 42.00 42.00 67 +0.76(+1.84%)
Dec 15, 2021 41.24 41.24 41.24 41.24 3,019 +0.34(+0.83%)
Dec 10, 2021 40.90 40.90 40.90 115 -1.04(-2.48%)
Dec 09, 2021 41.47 42.06 41.47 41.94 735 +0.00(+0.00%)
Dec 08, 2021 41.94 41.94 41.94 41.94 329 +0.14(+0.33%)
Dec 07, 2021 41.80 41.80 41.80 41.80 1,613 +0.44(+1.06%)
Dec 06, 2021 41.36 41.36 41.36 41.36 897 +2.06(+5.24%)
Dec 03, 2021 39.30 39.30 39.30 39.30 458 -0.40(-1.00%)
Dec 02, 2021 39.70 39.83 39.70 39.70 663 -0.27(-0.69%)
Dec 01, 2021 40.20 40.20 39.97 39.97 372 -1.00(-2.44%)
Nov 30, 2021 40.97 40.97 40.97 40.97 244 +0.84(+2.09%)
Nov 29, 2021 40.13 40.13 40.13 40.13 314 -0.34(-0.84%)
Nov 26, 2021 40.13 40.47 40.13 40.47 300 +1.22(+3.11%)
Nov 24, 2021 39.25 39.25 39.25 39.25 172 -1.10(-2.73%)
Nov 23, 2021 39.90 40.35 39.90 40.35 361 -1.64(-3.92%)
Nov 22, 2021 42.61 42.61 41.99 41.99 463 -1.04(-2.41%)
Nov 19, 2021 42.62 43.03 42.62 43.03 1,429 +1.18(+2.83%)
Nov 17, 2021 41.85 41.85 41.85 54 -0.47(-1.11%)
Nov 16, 2021 42.00 42.32 42.00 42.32 2,141 +0.35(+0.82%)
Nov 11, 2021 41.97 41.97 41.97 56 +2.07(+5.19%)
Nov 09, 2021 39.90 39.90 39.90 39.90 8,029 -0.43(-1.07%)
Nov 08, 2021 40.96 40.96 40.33 40.33 882 +0.18(+0.45%)
Nov 05, 2021 40.15 40.15 40.15 40.15 647 -0.17(-0.42%)
Nov 04, 2021 40.32 40.32 40.32 40.32 597 -1.43(-3.43%)
Nov 03, 2021 41.25 41.75 40.91 41.75 837 +1.60(+3.99%)
Nov 01, 2021 40.15 40.15 40.15 133 -0.61(-1.50%)
Oct 28, 2021 40.76 40.76 40.76 2 +0.11(+0.27%)
Oct 27, 2021 40.65 40.65 40.65 40.65 239 -0.10(-0.25%)
Oct 26, 2021 40.75 40.75 40.18 40.75 3,339 +0.17(+0.42%)
Oct 25, 2021 40.58 40.58 40.58 40.58 192 -0.42(-1.02%)
Oct 22, 2021 41.00 41.00 41.00 41.00 2,963 +1.60(+4.06%)
Oct 19, 2021 39.40 39.40 39.40 46 -0.74(-1.84%)
Oct 18, 2021 40.14 40.14 40.14 40.14 2,767 +0.16(+0.40%)
Oct 14, 2021 39.98 39.98 39.98 0 +2.63(+7.04%)
Oct 12, 2021 37.35 37.35 37.35 7,534 +0.95(+2.61%)
Oct 06, 2021 36.40 36.40 36.40 95 -2.02(-5.27%)
Oct 04, 2021 38.42 38.42 38.42 114 -0.93(-2.35%)
Oct 01, 2021 39.27 39.35 38.86 39.35 1,596 +0.35(+0.90%)
Sep 30, 2021 39.00 39.00 39.00 39.00 282 +0.00(+0.00%)
Sep 29, 2021 39.00 39.00 39.00 39.00 11,163 -1.25(-3.11%)
Sep 27, 2021 40.25 40.25 40.25 128 -1.69(-4.03%)
Sep 24, 2021 41.94 41.94 41.94 41.94 258 -0.36(-0.85%)
Sep 23, 2021 42.38 42.38 42.30 42.30 739 +1.35(+3.30%)
Sep 21, 2021 40.95 40.95 40.95 55 +0.05(+0.12%)
Sep 20, 2021 40.25 40.90 40.25 40.90 2,735 -0.96(-2.29%)
Sep 17, 2021 41.86 41.86 41.86 41.86 204 +0.82(+1.99%)
Sep 16, 2021 41.00 42.45 41.00 41.04 1,116 -1.36(-3.21%)
Sep 13, 2021 42.40 42.40 42.40 0 -0.02(-0.04%)
Sep 09, 2021 42.42 42.42 42.42 14 +1.62(+3.96%)
Sep 08, 2021 40.80 40.80 40.80 40.80 706 -1.20(-2.86%)
Sep 07, 2021 41.78 42.00 41.78 42.00 489 +0.79(+1.92%)
Sep 03, 2021 43.13 43.21 41.21 41.21 520 +0.08(+0.19%)
Aug 31, 2021 41.13 41.13 41.13 217 +0.23(+0.57%)
Aug 27, 2021 40.90 40.90 40.90 25 -0.40(-0.97%)
Aug 25, 2021 41.30 41.30 41.30 156 +0.03(+0.08%)
Aug 23, 2021 41.27 41.27 41.27 2,000 +0.42(+1.02%)
Aug 19, 2021 40.85 40.85 40.85 306 -1.15(-2.74%)
Aug 18, 2021 42.00 42.00 42.00 42.00 164 +0.13(+0.31%)
Aug 17, 2021 41.87 41.95 41.74 41.87 590 +1.72(+4.28%)
Aug 16, 2021 41.97 42.05 40.15 40.15 10,447 -1.33(-3.19%)
Aug 13, 2021 40.92 41.48 40.92 41.48 580 +0.83(+2.03%)
Aug 12, 2021 40.65 40.65 40.65 40.65 200 +0.17(+0.42%)
Aug 06, 2021 40.48 40.48 40.48 6 -1.62(-3.85%)
Aug 05, 2021 42.10 42.10 42.10 42.10 8,739 +1.70(+4.22%)
Aug 03, 2021 40.40 40.40 40.40 13,100 -0.64(-1.57%)
Aug 02, 2021 40.16 41.04 40.16 41.04 615 +1.20(+3.01%)
Jul 27, 2021 39.84 39.84 39.84 35 +2.44(+6.52%)
Jul 20, 2021 37.40 37.40 37.40 15 -0.26(-0.70%)
Jul 19, 2021 37.66 37.66 37.55 37.66 3,406 -0.79(-2.05%)
Jul 16, 2021 38.67 38.67 38.45 38.45 589 -0.07(-0.18%)
Jul 14, 2021 38.52 38.52 38.52 0 -0.58(-1.48%)
Jul 13, 2021 39.12 39.12 39.10 39.10 733 +1.82(+4.88%)
Jul 09, 2021 37.28 37.28 37.28 2,440 +0.08(+0.22%)
Jul 08, 2021 37.20 37.20 37.20 37.20 937 -0.40(-1.06%)
Jul 02, 2021 37.60 37.60 37.60 0 +1.06(+2.90%)
Jul 01, 2021 38.34 38.34 36.54 36.54 558 -0.57(-1.54%)
Jun 30, 2021 37.11 37.11 37.11 37.11 547 -0.96(-2.53%)
Jun 25, 2021 38.07 38.07 38.07 0 +1.02(+2.76%)
Jun 23, 2021 37.05 37.05 37.05 30,031 +0.05(+0.14%)
Jun 22, 2021 36.88 37.00 36.80 37.00 4,894 -0.23(-0.61%)
Jun 21, 2021 37.74 37.74 37.23 37.23 437 -1.02(-2.67%)
Jun 18, 2021 38.25 38.25 38.25 38.25 393 +0.58(+1.53%)
Jun 17, 2021 37.67 37.67 37.67 37.67 1,483 -1.83(-4.62%)
Jun 15, 2021 39.50 39.50 39.50 6 +0.18(+0.45%)
Jun 14, 2021 39.31 39.32 39.31 39.32 8,885 +2.07(+5.56%)
Jun 10, 2021 37.25 37.25 37.25 73 -0.58(-1.53%)
Jun 09, 2021 37.83 37.83 37.83 37.83 309 +1.13(+3.08%)
Jun 02, 2021 36.70 36.70 36.70 5,141 +0.10(+0.27%)
May 28, 2021 36.60 36.60 36.60 62 +0.06(+0.15%)
May 24, 2021 36.54 36.54 36.54 76 -0.46(-1.23%)
May 21, 2021 36.19 37.00 36.19 37.00 1,127 -0.25(-0.67%)
May 20, 2021 37.17 37.25 37.17 37.25 700 +0.62(+1.69%)
May 19, 2021 36.51 36.63 36.51 36.63 456 +1.57(+4.47%)
May 18, 2021 35.06 35.06 35.06 35.06 2,914 -1.14(-3.14%)
May 17, 2021 36.20 36.20 36.20 36.20 1,086 +1.27(+3.64%)
May 12, 2021 34.93 34.93 34.93 31 -0.27(-0.77%)
May 11, 2021 35.20 35.20 35.20 35.20 300 -1.25(-3.43%)
May 10, 2021 36.45 36.45 36.45 36.45 217 -0.30(-0.82%)
May 07, 2021 36.75 36.75 36.75 36.75 977 +0.25(+0.68%)
May 06, 2021 36.50 36.50 36.50 36.50 230 +1.45(+4.14%)
May 05, 2021 35.05 35.05 35.05 35.05 163 +0.75(+2.19%)
May 04, 2021 34.30 34.30 34.30 34.30 340 -1.73(-4.79%)
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.