Halma (HALMY)
OTC: HALMY
· Real-Time Price · USD
86.70
-0.41 (-0.47%)
At close: Aug 21, 2025, 3:59 PM
87.16
0.53%
After-hours: Aug 21, 2025, 04:00 PM EDT
HALMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 87.64 | 87.64 | 86.70 | 86.85 | 87.16 | -0.30% | 30,266 |
| Aug 20, 2025 | 88.15 | 89.31 | 87.11 | 87.11 | 87.11 | -1.27% | 192,800 |
| Aug 19, 2025 | 87.55 | 89.63 | 87.55 | 88.23 | 88.23 | -0.92% | 238,000 |
| Aug 18, 2025 | 88.31 | 89.34 | 88.03 | 89.05 | 89.05 | 0.63% | 10,500 |
| Aug 15, 2025 | 88.53 | 89.19 | 88.05 | 88.49 | 88.49 | -0.54% | 10,000 |
| Aug 14, 2025 | 88.03 | 88.97 | 87.45 | 88.97 | 88.97 | -1.84% | 28,900 |
| Aug 13, 2025 | 90.70 | 90.81 | 90.26 | 90.64 | 90.64 | 0.64% | 8,330 |
| Aug 12, 2025 | 89.43 | 90.25 | 89.18 | 90.06 | 90.06 | 1.57% | 11,636 |
| Aug 11, 2025 | 88.30 | 89.05 | 88.30 | 88.67 | 88.67 | -0.98% | 13,512 |
| Aug 8, 2025 | 89.46 | 90.30 | 88.97 | 89.55 | 89.55 | -1.34% | 7,925 |
| Aug 7, 2025 | 90.05 | 91.00 | 89.76 | 90.77 | 90.77 | 3.14% | 14,200 |
| Aug 6, 2025 | 86.02 | 88.03 | 86.02 | 88.01 | 88.01 | -0.89% | 18,700 |
| Aug 5, 2025 | 88.45 | 89.11 | 88.04 | 88.80 | 88.80 | 0.71% | 12,300 |
| Aug 4, 2025 | 87.49 | 88.17 | 87.43 | 88.17 | 88.17 | 2.50% | 11,300 |
| Aug 1, 2025 | 85.74 | 86.98 | 85.74 | 86.02 | 86.02 | -1.34% | 15,146 |
| Jul 31, 2025 | 87.95 | 88.15 | 86.95 | 87.19 | 87.19 | 0.32% | 26,444 |
| Jul 30, 2025 | 86.93 | 87.61 | 86.58 | 86.91 | 86.91 | -0.28% | 29,140 |
| Jul 29, 2025 | 87.19 | 88.30 | 85.96 | 87.15 | 87.15 | 0.58% | 12,148 |
| Jul 28, 2025 | 87.50 | 88.50 | 85.72 | 86.65 | 86.65 | -2.09% | 23,046 |
| Jul 25, 2025 | 88.02 | 89.13 | 87.93 | 88.50 | 88.50 | -0.33% | 8,523 |