Halma (HLMAF)
OTC: HLMAF
· Real-Time Price · USD
46.75
0.07 (0.15%)
At close: Oct 03, 2025, 3:23 PM
46.84
0.19%
Pre-market: Oct 03, 2025, 09:40 AM EDT
HLMAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 46.84 | 47.00 | 46.58 | 46.75 | 46.75 | 0.15% | 5,631 |
| Oct 2, 2025 | 46.84 | 46.84 | 46.58 | 46.68 | 46.68 | 0.34% | 947 |
| Oct 1, 2025 | 46.84 | 47.00 | 46.08 | 46.52 | 46.52 | -0.68% | 3,800 |
| Sep 30, 2025 | 46.14 | 46.84 | 46.14 | 46.84 | 46.84 | 4.58% | 3,409 |
| Sep 29, 2025 | 46.03 | 46.03 | 44.79 | 44.79 | 44.79 | -1.97% | 1,011 |
| Sep 26, 2025 | 44.79 | 45.69 | 44.79 | 45.69 | 45.69 | 2.58% | 3,606 |
| Sep 25, 2025 | 44.61 | 45.76 | 44.54 | 44.54 | 44.54 | 0.91% | 1,200 |
| Sep 24, 2025 | 44.40 | 45.37 | 44.14 | 44.14 | 44.14 | -2.32% | 1,300 |
| Sep 23, 2025 | 46.63 | 46.63 | 45.19 | 45.19 | 45.19 | -0.07% | 6,138 |
| Sep 22, 2025 | 45.50 | 46.50 | 45.22 | 45.22 | 45.22 | -0.26% | 7,018 |
| Sep 19, 2025 | 45.99 | 45.99 | 45.10 | 45.34 | 45.34 | 0.29% | 3,600 |
| Sep 18, 2025 | 45.64 | 46.00 | 45.21 | 45.21 | 45.21 | 0.02% | 3,715 |
| Sep 17, 2025 | 44.81 | 45.31 | 44.71 | 45.20 | 45.20 | -0.31% | 3,700 |
| Sep 16, 2025 | 44.99 | 45.34 | 44.99 | 45.34 | 45.34 | 0.00% | 2,000 |
| Sep 15, 2025 | 45.34 | 45.50 | 45.34 | 45.34 | 45.34 | 0.07% | 3,106 |
| Sep 12, 2025 | 45.50 | 45.50 | 45.15 | 45.31 | 45.31 | 0.71% | 2,000 |
| Sep 11, 2025 | 44.99 | 44.99 | 44.72 | 44.99 | 44.99 | 0.00% | 1,600 |
| Sep 10, 2025 | 44.98 | 45.14 | 44.01 | 44.99 | 44.99 | 0.92% | 1,900 |
| Sep 9, 2025 | 44.31 | 44.58 | 43.98 | 44.58 | 44.58 | -1.04% | 2,700 |
| Sep 8, 2025 | 44.53 | 45.05 | 44.18 | 45.05 | 45.05 | 2.46% | 1,300 |
Page 1 of 136