Halma (HLMAF)
OTC: HLMAF
· Real-Time Price · USD
43.52
0.18 (0.42%)
At close: Aug 20, 2025, 3:52 PM
43.34
-0.41%
After-hours: Aug 19, 2025, 04:00 PM EDT
HLMAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 44.32 | 44.34 | 43.34 | 43.34 | 43.34 | -2.21% | 1,693 |
| Aug 18, 2025 | 43.97 | 44.44 | 43.97 | 44.32 | 44.32 | 0.73% | 1,239 |
| Aug 15, 2025 | 44.04 | 44.04 | 43.13 | 44.00 | 44.00 | -0.88% | 1,246 |
| Aug 14, 2025 | 44.06 | 44.39 | 44.06 | 44.39 | 44.39 | -0.29% | 1,000 |
| Aug 13, 2025 | 44.90 | 45.00 | 44.19 | 44.52 | 44.52 | -0.87% | 2,600 |
| Aug 12, 2025 | 44.58 | 44.92 | 43.74 | 44.91 | 44.91 | 2.51% | 38,942 |
| Aug 11, 2025 | 43.95 | 44.55 | 43.30 | 43.81 | 43.81 | -2.30% | 18,640 |
| Aug 8, 2025 | 44.27 | 44.84 | 43.68 | 44.84 | 44.84 | 0.00% | 1,607 |
| Aug 7, 2025 | 44.71 | 44.84 | 44.42 | 44.84 | 44.84 | 2.44% | 2,600 |
| Aug 6, 2025 | 42.70 | 43.85 | 42.70 | 43.77 | 43.77 | -0.82% | 2,334 |
| Aug 5, 2025 | 43.89 | 44.14 | 43.86 | 44.13 | 44.13 | 2.82% | 1,639 |
| Aug 4, 2025 | 42.70 | 43.75 | 42.70 | 42.92 | 42.92 | 0.66% | 5,000 |
| Aug 1, 2025 | 42.84 | 43.32 | 42.26 | 42.64 | 42.64 | -2.54% | 4,200 |
| Jul 31, 2025 | 43.06 | 43.75 | 43.06 | 43.75 | 43.75 | 4.74% | 2,200 |
| Jul 30, 2025 | 43.48 | 44.13 | 41.77 | 41.77 | 41.77 | -5.20% | 1,417 |
| Jul 29, 2025 | 43.59 | 44.06 | 43.47 | 44.06 | 44.06 | 1.36% | 1,900 |
| Jul 28, 2025 | 43.61 | 43.61 | 42.96 | 43.47 | 43.47 | 0.53% | 1,505 |
| Jul 25, 2025 | 43.30 | 43.89 | 43.24 | 43.24 | 43.24 | -1.86% | 77,205 |
| Jul 24, 2025 | 44.44 | 44.44 | 44.04 | 44.06 | 44.06 | 0.46% | 2,400 |
| Jul 23, 2025 | 43.97 | 44.13 | 43.86 | 43.86 | 43.86 | 0.83% | 939 |